CTCP Bóng đèn Phích nước Rạng Đông (ral)

86.50
-1
(-1.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-5.30 -5.71% 89,200 -8,300 -0.7
85.10
92.90
86.50
2 tháng
(2026-01-19) 		-7.50 -7.89% 206,200 -14,900 -1.3
85.10
95
86.50
3 tháng
(2025-12-18) 		-5 -5.41% 344,900 -18,800 -1.7
85.10
95
86.50
6 tháng
(2025-09-19) 		-6.50 -6.91% 645,800 -25,400 -2.3
85.10
95
86.50
12 tháng
(2025-03-24) 		-26.46 -23.22% 2,766,100 -124,393 -10.9
85.10
122.34
86.50
24 tháng
(2024-03-28) 		-29.23 -25.04% 6,792,600 -157,867 -14.2
85.10
142.11
86.50
36 tháng
(2023-04-03) 		10.02 12.94% 15,406,800 -226,001 -21.2
77.48
142.11
86.50
60 tháng
(2021-04-13) 		-55.14 -38.66% 27,993,600 -340,755 -12.8
57.93
153.42
86.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2019
46.09
 17,490 46.09 46.37 45.69 0 0 0
27/05/2019
46.09
 460 46.37 46.37 46.09 0 0 0
24/05/2019
46.37
 0 46.37 46.37 46.37 0 0 0
23/05/2019
46.37
 7,210 45.80 46.72 45.80 0 270 -0.0
22/05/2019
45.80
 1,870 45.51 45.80 45.51 0 30 -0.0
21/05/2019
45.51
 1,980 45.46 45.80 45.51 0 0 0
20/05/2019
45.46
 2,170 45.57 45.80 45.23 0 0 0
17/05/2019
45.57
 3,770 46.03 46.03 45.57 0 100 -0.0
16/05/2019
46.03
 5,060 45.80 46.32 46.03 0 0 0
15/05/2019
45.80
 2,110 45.80 46.37 45.80 120 0 0.0
14/05/2019
45.80
 3,150 45.80 46.49 45.80 100 0 0.0
13/05/2019
45.80
 5,190 46.14 46.60 45.80 0 0 0
10/05/2019
46.14
 3,030 46.14 46.66 46.09 0 0 0
09/05/2019
46.14
 1,210 46.09 46.60 46.14 0 0 0
08/05/2019
46.09
 7,960 46.83 46.83 46.09 0 0 0
07/05/2019
46.83
 1,520 46.14 47.52 46.20 0 0 0
06/05/2019
46.14
 5,760 48.21 48.21 46.14 0 0 0
03/05/2019
48.21
 1,380 47.52 48.38 47.12 0 0 0
02/05/2019
47.52
 550 47.52 47.52 47.23 30 0 0.0
26/04/2019
47.52
 2,400 47.98 47.98 47.52 40 0 0.0
25/04/2019
47.98
 2,070 48.15 48.15 46.37 0 0 0
24/04/2019
48.15
 760 48.61 48.61 47.52 0 0 0
23/04/2019
48.61
 1,720 48.49 48.61 47.58 0 0 0
22/04/2019
48.49
 450 48.66 48.66 47.52 0 0 0
19/04/2019
48.66
 4,850 47.58 48.66 47.75 0 0 0
18/04/2019
47.58
 2,000 48.72 48.72 47.58 0 0 0
17/04/2019
48.72
 1,280 48.89 48.89 48.09 0 0 0
16/04/2019
48.89
 8,350 49.58 49.58 48.09 2,300 0 0.2
12/04/2019
49.58
 170 49.81 50.04 49.58 0 0 0
11/04/2019
49.81
 850 49.81 49.81 49.12 480 0 0.0
10/04/2019
49.81
 1,150 49.69 49.92 49.24 0 0 0
09/04/2019: Cổ tức tiền mặt tỉ lệ: 25%
09/04/2019
49.69
 7,840 49.18 50.38 49.18 1,610 0 0.1
08/04/2019
49.18
 9,760 49.79 49.79 49.18 400 0 0.0
05/04/2019
49.79
 3,620 49.79 49.79 49.07 0 0 0
04/04/2019
49.79
 3,040 50.01 50.40 49.23 0 0 0
03/04/2019
50.01
 3,580 49.68 50.46 49.46 280 10 0.0
02/04/2019
49.68
 3,120 49.74 50.35 48.96 100 0 0.0
01/04/2019
49.74
 1,780 48.96 50.07 48.96 0 0 0
29/03/2019
48.96
 8,450 50.07 50.07 48.68 0 0 0
28/03/2019
50.07
 1,710 50.63 50.63 49.51 0 0 0
27/03/2019
50.63
 3,100 48.96 50.90 48.96 0 0 0
26/03/2019
48.96
 8,530 49.23 49.23 48.68 50 0 0.0
25/03/2019
49.23
 12,080 49.23 49.40 48.51 0 0 0
22/03/2019
49.23
 12,740 50.18 50.18 49.23 60 2,000 -0.2
21/03/2019
50.18
 17,680 48.12 51.46 48.12 0 60 -0.0
20/03/2019
48.12
 5,900 47.29 48.12 46.84 0 0 0
19/03/2019
47.29
 4,960 48.79 48.79 47.29 30 0 0.0
18/03/2019
48.79
 5,010 48.96 48.96 47.84 60 0 0.0
15/03/2019
48.96
 1,900 48.96 49.35 48.96 0 60 -0.0
14/03/2019
48.96
 570 48.96 49.46 48.18 0 0 0
13/03/2019
48.96
 3,930 50.07 50.07 48.46 820 0 0.1
12/03/2019
50.07
 4,450 50.01 50.51 48.96 0 0 0
11/03/2019
50.01
 4,000 49.40 50.68 48.96 30 0 0.0
08/03/2019
49.40
 14,860 47.84 50.90 47.84 0 0 0
07/03/2019
47.84
 6,880 47.57 48.40 47.01 0 0 0
06/03/2019
47.57
 2,110 46.73 47.57 46.73 0 30 -0.0
05/03/2019
46.73
 2,150 46.90 46.90 46.17 100 0 0.0
04/03/2019
46.90
 7,770 46.06 46.90 46.01 0 280 -0.0
01/03/2019
46.06
 1,610 46.06 46.06 46.01 0 0 0
28/02/2019
46.06
 910 46.12 46.12 45.62 0 0 0
27/02/2019
46.12
 16,950 46.12 46.12 45.34 0 0 0
26/02/2019
46.12
 4,910 45.90 46.29 45.62 30 0 0.0
25/02/2019
45.90
 1,520 45.90 46.62 45.90 0 0 0
22/02/2019
45.90
 3,370 46.68 46.68 45.90 350 0 0.0
21/02/2019
46.68
 1,010 46.73 46.73 46.17 150 150 -0
20/02/2019
46.73
 720 47.57 47.57 46.73 0 0 0
19/02/2019
47.57
 8,940 47.57 47.57 45.62 80 0 0.0
18/02/2019
47.57
 1,300 47.84 47.84 47.29 400 30 0.0
15/02/2019
47.84
 15,720 45.67 48.34 45.84 500 1,430 -0.1
14/02/2019
45.67
 840 45.84 45.84 45.62 0 200 -0.0
13/02/2019
45.84
 2,570 45.56 45.84 45.45 1,500 1,100 0.0
12/02/2019
45.56
 3,250 45.34 45.62 45.28 0 1,810 -0.1
11/02/2019
45.34
 740 45.51 45.51 45.06 0 410 -0.0
01/02/2019
45.51
 730 45.56 45.56 45.17 50 80 -0.0
31/01/2019
45.56
 6,110 45.62 45.62 44.73 0 0 0
30/01/2019
45.62
 610 45.56 45.62 45.40 0 0 0
29/01/2019
45.56
 2,800 45.56 45.56 44.51 0 30 -0.0
28/01/2019
45.56
 4,370 45.40 45.73 44.78 0 10 -0.0
25/01/2019
45.40
 660 45.62 45.62 45.12 0 0 0
24/01/2019
45.62
 1,040 46.17 46.17 44.78 0 0 0
23/01/2019
46.17
 30 46.17 46.29 46.17 0 0 0
22/01/2019
46.17
 5,700 46.40 46.40 45.62 30 0 0.0
21/01/2019
46.40
 3,400 46.12 46.95 45.28 0 30 -0.0
18/01/2019
46.12
 2,410 45.62 46.34 45.34 0 0 0
17/01/2019
45.62
 5,620 46.40 47.01 45.62 30 30 -0
16/01/2019
46.40
 5,670 45.62 46.45 45.67 0 0 0
15/01/2019
45.62
 3,810 46.06 46.06 45.06 30 0 0.0
14/01/2019
46.06
 63,430 45.95 46.23 45.62 0 0 0
11/01/2019
45.95
 50 45.95 46.34 45.95 0 0 0
10/01/2019
45.95
 730 45.67 45.95 44.84 0 0 0
09/01/2019
45.67
 1,670 45.73 45.95 45.67 0 290 -0.0
08/01/2019
45.73
 4,360 45.34 46.17 43.95 30 0 0.0
07/01/2019
45.34
 820 45.28 46.12 44.01 0 0 0
04/01/2019
45.28
 12,280 46.68 46.68 43.89 0 30 -0.0
03/01/2019
46.68
 1,350 46.17 47.06 45.06 90 60 0.0
02/01/2019
46.17
 2,240 47.57 48.12 45.62 0 0 0
28/12/2018
47.57
 3,930 46.17 49.40 45.62 30 290 -0.0
27/12/2018
46.17
 13,380 46.17 46.40 46.12 0 0 0
26/12/2018
46.17
 3,470 46.62 46.73 45.62 0 50 -0.0
25/12/2018
46.62
 150 46.73 46.73 46.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |