CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
-0.70
(-0.83%)
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
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2019
49.21
 3,100 47.59 49.48 47.59 0 0 0
26/03/2019
47.59
 8,530 47.86 47.86 47.32 50 0 0.0
25/03/2019
47.86
 12,080 47.86 48.02 47.16 0 0 0
22/03/2019
47.86
 12,740 48.78 48.78 47.86 60 2,000 -0.2
21/03/2019
48.78
 17,680 46.78 50.02 46.78 0 60 -0.0
20/03/2019
46.78
 5,900 45.97 46.78 45.53 0 0 0
19/03/2019
45.97
 4,960 47.43 47.43 45.97 30 0 0.0
18/03/2019
47.43
 5,010 47.59 47.59 46.51 60 0 0.0
15/03/2019
47.59
 1,900 47.59 47.97 47.59 0 60 -0.0
14/03/2019
47.59
 570 47.59 48.08 46.83 0 0 0
13/03/2019
47.59
 3,930 48.67 48.67 47.10 820 0 0.1
12/03/2019
48.67
 4,450 48.62 49.10 47.59 0 0 0
11/03/2019
48.62
 4,000 48.02 49.27 47.59 30 0 0.0
08/03/2019
48.02
 14,860 46.51 49.48 46.51 0 0 0
07/03/2019
46.51
 6,880 46.24 47.05 45.70 0 0 0
06/03/2019
46.24
 2,110 45.43 46.24 45.43 0 30 -0.0
05/03/2019
45.43
 2,150 45.59 45.59 44.89 100 0 0.0
04/03/2019
45.59
 7,770 44.78 45.59 44.72 0 280 -0.0
01/03/2019
44.78
 1,610 44.78 44.78 44.72 0 0 0
28/02/2019
44.78
 910 44.83 44.83 44.34 0 0 0
27/02/2019
44.83
 16,950 44.83 44.83 44.07 0 0 0
26/02/2019
44.83
 4,910 44.61 44.99 44.34 30 0 0.0
25/02/2019
44.61
 1,520 44.61 45.32 44.61 0 0 0
22/02/2019
44.61
 3,370 45.37 45.37 44.61 350 0 0.0
21/02/2019
45.37
 1,010 45.43 45.43 44.89 150 150 -0
20/02/2019
45.43
 720 46.24 46.24 45.43 0 0 0
19/02/2019
46.24
 8,940 46.24 46.24 44.34 80 0 0.0
18/02/2019
46.24
 1,300 46.51 46.51 45.97 400 30 0.0
15/02/2019
46.51
 15,720 44.40 46.99 44.56 500 1,430 -0.1
14/02/2019
44.40
 840 44.56 44.56 44.34 0 200 -0.0
13/02/2019
44.56
 2,570 44.29 44.56 44.18 1,500 1,100 0.0
12/02/2019
44.29
 3,250 44.07 44.34 44.02 0 1,810 -0.1
11/02/2019
44.07
 740 44.24 44.24 43.80 0 410 -0.0
01/02/2019
44.24
 730 44.29 44.29 43.91 50 80 -0.0
31/01/2019
44.29
 6,110 44.34 44.34 43.48 0 0 0
30/01/2019
44.34
 610 44.29 44.34 44.13 0 0 0
29/01/2019
44.29
 2,800 44.29 44.29 43.26 0 30 -0.0
28/01/2019
44.29
 4,370 44.13 44.45 43.53 0 10 -0.0
25/01/2019
44.13
 660 44.34 44.34 43.86 0 0 0
24/01/2019
44.34
 1,040 44.89 44.89 43.53 0 0 0
23/01/2019
44.89
 30 44.89 44.99 44.89 0 0 0
22/01/2019
44.89
 5,700 45.10 45.10 44.34 30 0 0.0
21/01/2019
45.10
 3,400 44.83 45.64 44.02 0 30 -0.0
18/01/2019
44.83
 2,410 44.34 45.05 44.07 0 0 0
17/01/2019
44.34
 5,620 45.10 45.70 44.34 30 30 -0
16/01/2019
45.10
 5,670 44.34 45.16 44.40 0 0 0
15/01/2019
44.34
 3,810 44.78 44.78 43.80 30 0 0.0
14/01/2019
44.78
 63,430 44.67 44.94 44.34 0 0 0
11/01/2019
44.67
 50 44.67 45.05 44.67 0 0 0
10/01/2019
44.67
 730 44.40 44.67 43.59 0 0 0
09/01/2019
44.40
 1,670 44.45 44.67 44.40 0 290 -0.0
08/01/2019
44.45
 4,360 44.07 44.89 42.72 30 0 0.0
07/01/2019
44.07
 820 44.02 44.83 42.78 0 0 0
04/01/2019
44.02
 12,280 45.37 45.37 42.67 0 30 -0.0
03/01/2019
45.37
 1,350 44.89 45.75 43.80 90 60 0.0
02/01/2019
44.89
 2,240 46.24 46.78 44.34 0 0 0
28/12/2018
46.24
 3,930 44.89 48.02 44.34 30 290 -0.0
27/12/2018
44.89
 13,380 44.89 45.10 44.83 0 0 0
26/12/2018
44.89
 3,470 45.32 45.43 44.34 0 50 -0.0
25/12/2018
45.32
 150 45.43 45.43 45.26 0 0 0
24/12/2018
45.43
 1,140 45.97 45.97 44.78 0 60 -0.0
21/12/2018
45.97
 2,960 45.64 46.29 44.61 50 50 -0.0
20/12/2018
45.64
 3,160 45.70 45.70 44.07 0 0 0
19/12/2018
45.70
 3,730 45.64 45.80 44.61 0 0 0
18/12/2018
45.64
 5,530 45.91 46.18 44.89 0 0 0
17/12/2018
45.91
 6,160 45.53 46.35 45.26 0 0 0
14/12/2018
45.53
 1,580 45.48 45.97 45.26 200 0 0.0
13/12/2018
45.48
 910 46.51 46.67 45.26 0 0 0
12/12/2018
46.51
 780 45.16 46.51 45.21 0 0 0
11/12/2018
45.16
 2,740 45.80 45.80 45.16 0 0 0
10/12/2018
45.80
 1,140 45.80 45.80 45.43 0 0 0
07/12/2018
45.80
 970 45.80 45.91 45.43 0 0 0
06/12/2018
45.80
 1,840 45.91 45.91 44.89 0 0 0
05/12/2018
45.91
 11,220 45.91 45.97 44.89 0 0 0
04/12/2018
45.91
 2,400 45.97 45.97 45.43 0 0 0
03/12/2018
45.97
 3,500 45.21 46.24 45.43 0 580 -0.0
30/11/2018
45.21
 2,910 45.26 46.45 44.78 420 0 0.0
29/11/2018
45.26
 11,370 47.05 47.05 45.26 230 2,000 -0.1
28/11/2018
47.05
 2,970 47.53 47.53 44.89 100 0 0.0
27/11/2018
47.53
 3,390 47.97 47.97 46.56 0 0 0
26/11/2018
47.97
 100 47.97 47.97 47.97 0 0 0
23/11/2018
47.97
 430 47.48 47.97 46.51 0 0 0
22/11/2018
47.48
 1,320 47.59 47.59 46.78 0 0 0
21/11/2018
47.59
 940 47.97 47.97 46.56 0 0 0
20/11/2018
47.97
 70 47.97 48.13 47.97 0 0 0
19/11/2018
47.97
 3,870 48.62 48.62 47.05 30 100 -0.0
16/11/2018
48.62
 130 47.53 48.62 48.35 0 0 0
15/11/2018
47.53
 3,920 47.05 47.53 46.45 0 0 0
14/11/2018
47.05
 12,450 46.89 47.97 45.97 1,530 300 0.1
13/11/2018
46.89
 2,530 46.94 46.94 46.56 0 110 -0.0
12/11/2018
46.94
 290 47.26 48.45 46.67 70 0 0.0
09/11/2018
47.26
 1,750 48.62 48.62 47.21 0 0 0
08/11/2018
48.62
 40 48.67 48.89 48.62 0 0 0
07/11/2018
48.67
 1,050 48.62 50.18 47.32 510 70 0.0
06/11/2018
48.62
 850 48.67 48.94 47.10 0 0 0
05/11/2018
48.67
 3,540 48.67 48.67 47.05 1,600 0 0.1
02/11/2018
48.67
 3,230 48.13 49.21 48.13 0 0 0
01/11/2018
48.13
 2,670 48.67 48.67 45.32 0 0 0
31/10/2018
48.67
 8,450 48.67 49.21 47.59 110 0 0.0
30/10/2018
48.67
 7,380 48.94 48.94 47.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |