CTCP Bóng đèn Phích nước Rạng Đông (ral)

79
-0.50
(-0.63%)
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
(2026-06-29) 		-4 -4.79% 29,300 -500 0
77.90
84
79
2 tháng
(2026-06-01) 		-6.40 -7.45% 684,300 -4,300 0
77.90
86.40
79
3 tháng
(2026-05-04) 		-8.30 -9.45% 727,700 -7,900 0
77.90
87.80
79
6 tháng
(2026-01-30) 		-10.51 -11.68% 1,075,200 -19,510 -0.9
77.90
90.69
79
12 tháng
(2025-08-04) 		-8.75 -9.91% 2,277,700 -43,810 -3.2
77.90
92.35
79
24 tháng
(2024-08-08) 		-52.36 -39.71% 5,214,700 -179,277 -16.2
77.90
135.97
79
36 tháng
(2023-08-14) 		-12.10 -13.21% 12,505,800 -175,650 -13.8
77.90
138.14
79
60 tháng
(2021-08-24) 		-26.54 -25.03% 26,104,900 -588,665 -54.7
56.31
138.14
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2019
44.30
 3,770 44.74 44.74 44.30 0 100 -0.0
16/05/2019
44.74
 5,060 44.52 45.02 44.74 0 0 0
15/05/2019
44.52
 2,110 44.52 45.08 44.52 120 0 0.0
14/05/2019
44.52
 3,150 44.52 45.19 44.52 100 0 0.0
13/05/2019
44.52
 5,190 44.86 45.30 44.52 0 0 0
10/05/2019
44.86
 3,030 44.86 45.36 44.80 0 0 0
09/05/2019
44.86
 1,210 44.80 45.30 44.86 0 0 0
08/05/2019
44.80
 7,960 45.52 45.52 44.80 0 0 0
07/05/2019
45.52
 1,520 44.86 46.19 44.91 0 0 0
06/05/2019
44.86
 5,760 46.86 46.86 44.86 0 0 0
03/05/2019
46.86
 1,380 46.19 47.03 45.80 0 0 0
02/05/2019
46.19
 550 46.19 46.19 45.91 30 0 0.0
26/04/2019
46.19
 2,400 46.64 46.64 46.19 40 0 0.0
25/04/2019
46.64
 2,070 46.80 46.80 45.08 0 0 0
24/04/2019
46.80
 760 47.25 47.25 46.19 0 0 0
23/04/2019
47.25
 1,720 47.14 47.25 46.25 0 0 0
22/04/2019
47.14
 450 47.30 47.30 46.19 0 0 0
19/04/2019
47.30
 4,850 46.25 47.30 46.41 0 0 0
18/04/2019
46.25
 2,000 47.36 47.36 46.25 0 0 0
17/04/2019
47.36
 1,280 47.53 47.53 46.75 0 0 0
16/04/2019
47.53
 8,350 48.19 48.19 46.75 2,300 0 0.2
12/04/2019
48.19
 170 48.42 48.64 48.19 0 0 0
11/04/2019
48.42
 850 48.42 48.42 47.75 480 0 0.0
10/04/2019
48.42
 1,150 48.31 48.53 47.86 0 0 0
09/04/2019: Cổ tức tiền mặt tỉ lệ: 25%
09/04/2019
48.31
 7,840 47.81 48.97 47.81 1,610 0 0.1
08/04/2019
47.81
 9,760 48.40 48.40 47.81 400 0 0.0
05/04/2019
48.40
 3,620 48.40 48.40 47.70 0 0 0
04/04/2019
48.40
 3,040 48.62 48.99 47.86 0 0 0
03/04/2019
48.62
 3,580 48.29 49.05 48.08 280 10 0.0
02/04/2019
48.29
 3,120 48.35 48.94 47.59 100 0 0.0
01/04/2019
48.35
 1,780 47.59 48.67 47.59 0 0 0
29/03/2019
47.59
 8,450 48.67 48.67 47.32 0 0 0
28/03/2019
48.67
 1,710 49.21 49.21 48.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |