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)
25/12/2018
46.62
 150 46.73 46.73 46.56 0 0 0
24/12/2018
46.73
 1,140 47.29 47.29 46.06 0 60 -0.0
21/12/2018
47.29
 2,960 46.95 47.62 45.90 50 50 -0.0
20/12/2018
46.95
 3,160 47.01 47.01 45.34 0 0 0
19/12/2018
47.01
 3,730 46.95 47.12 45.90 0 0 0
18/12/2018
46.95
 5,530 47.23 47.51 46.17 0 0 0
17/12/2018
47.23
 6,160 46.84 47.68 46.56 0 0 0
14/12/2018
46.84
 1,580 46.79 47.29 46.56 200 0 0.0
13/12/2018
46.79
 910 47.84 48.01 46.56 0 0 0
12/12/2018
47.84
 780 46.45 47.84 46.51 0 0 0
11/12/2018
46.45
 2,740 47.12 47.12 46.45 0 0 0
10/12/2018
47.12
 1,140 47.12 47.12 46.73 0 0 0
07/12/2018
47.12
 970 47.12 47.23 46.73 0 0 0
06/12/2018
47.12
 1,840 47.23 47.23 46.17 0 0 0
05/12/2018
47.23
 11,220 47.23 47.29 46.17 0 0 0
04/12/2018
47.23
 2,400 47.29 47.29 46.73 0 0 0
03/12/2018
47.29
 3,500 46.51 47.57 46.73 0 580 -0.0
30/11/2018
46.51
 2,910 46.56 47.79 46.06 420 0 0.0
29/11/2018
46.56
 11,370 48.40 48.40 46.56 230 2,000 -0.1
28/11/2018
48.40
 2,970 48.90 48.90 46.17 100 0 0.0
27/11/2018
48.90
 3,390 49.35 49.35 47.90 0 0 0
26/11/2018
49.35
 100 49.35 49.35 49.35 0 0 0
23/11/2018
49.35
 430 48.85 49.35 47.84 0 0 0
22/11/2018
48.85
 1,320 48.96 48.96 48.12 0 0 0
21/11/2018
48.96
 940 49.35 49.35 47.90 0 0 0
20/11/2018
49.35
 70 49.35 49.51 49.35 0 0 0
19/11/2018
49.35
 3,870 50.01 50.01 48.40 30 100 -0.0
16/11/2018
50.01
 130 48.90 50.01 49.74 0 0 0
15/11/2018
48.90
 3,920 48.40 48.90 47.79 0 0 0
14/11/2018
48.40
 12,450 48.23 49.35 47.29 1,530 300 0.1
13/11/2018
48.23
 2,530 48.29 48.29 47.90 0 110 -0.0
12/11/2018
48.29
 290 48.62 49.85 48.01 70 0 0.0
09/11/2018
48.62
 1,750 50.01 50.01 48.57 0 0 0
08/11/2018
50.01
 40 50.07 50.29 50.01 0 0 0
07/11/2018
50.07
 1,050 50.01 51.63 48.68 510 70 0.0
06/11/2018
50.01
 850 50.07 50.35 48.46 0 0 0
05/11/2018
50.07
 3,540 50.07 50.07 48.40 1,600 0 0.1
02/11/2018
50.07
 3,230 49.51 50.63 49.51 0 0 0
01/11/2018
49.51
 2,670 50.07 50.07 46.62 0 0 0
31/10/2018
50.07
 8,450 50.07 50.63 48.96 110 0 0.0
30/10/2018
50.07
 7,380 50.35 50.35 48.96 0 0 0
29/10/2018
50.35
 3,430 50.63 50.63 48.96 0 0 0
26/10/2018
50.63
 820 50.63 52.02 49.01 30 30 -0
25/10/2018
50.63
 1,400 51.18 51.18 48.23 60 0 0.0
24/10/2018
51.18
 4,650 52.29 52.29 48.96 0 0 0
23/10/2018
52.29
 1,710 52.79 52.79 49.57 0 0 0
22/10/2018
52.79
 1,660 52.85 52.85 52.29 0 0 0
19/10/2018
52.85
 210 52.85 52.85 51.57 0 190 -0.0
18/10/2018
52.85
 2,770 53.41 53.41 51.74 290 450 -0.0
17/10/2018
53.41
 4,970 54.46 54.96 51.74 500 0 0.0
16/10/2018
54.46
 1,180 53.46 54.46 53.46 1,130 550 0.1
15/10/2018
53.46
 570 53.46 54.41 51.52 170 0 0.0
12/10/2018
53.46
 2,270 53.46 55.58 53.41 30 40 -0.0
11/10/2018
53.46
 4,940 55.63 55.63 52.91 0 0 0
10/10/2018
55.63
 3,380 56.19 56.19 55.13 0 0 0
09/10/2018
56.19
 1,550 55.63 56.19 55.63 0 30 -0.0
08/10/2018
55.63
 3,110 55.63 55.63 54.58 30 30 -0
05/10/2018
55.63
 1,730 56.19 56.19 55.08 0 140 -0.0
04/10/2018
56.19
 2,580 56.74 56.74 55.08 60 80 -0.0
03/10/2018
56.74
 2,590 56.74 56.74 55.69 0 0 0
02/10/2018
56.74
 1,300 57.19 57.19 54.58 60 50 0.0
01/10/2018
57.19
 2,770 56.74 57.19 56.19 2,400 0 0.2
28/09/2018
56.74
 4,710 58.14 58.14 56.41 2,110 0 0.2
27/09/2018
58.14
 7,000 58.08 58.14 56.74 0 30 -0.0
26/09/2018
58.08
 7,590 57.47 58.08 55.63 660 30 0.1
25/09/2018
57.47
 5,270 55.02 58.69 56.13 0 0 0
24/09/2018
55.02
 4,410 57.63 57.63 54.96 30 0 0.0
21/09/2018
57.63
 2,550 57.75 57.80 55.74 0 0 0
20/09/2018
57.75
 10,230 54.35 58.14 53.96 0 30 -0.0
19/09/2018
54.35
 23,100 50.85 54.35 50.85 0 60 -0.0
18/09/2018
50.85
 4,370 50.07 50.85 49.79 80 0 0.0
17/09/2018
50.07
 3,030 51.18 51.18 49.35 30 0 0.0
14/09/2018
51.18
 2,610 49.51 51.18 49.51 0 40 -0.0
13/09/2018
49.51
 290 49.46 49.51 49.46 0 0 0
12/09/2018
49.46
 6,180 49.35 50.51 48.40 0 0 0
11/09/2018
49.35
 1,410 49.40 49.40 48.96 0 0 0
10/09/2018
49.40
 3,620 49.46 49.46 46.12 0 0 0
07/09/2018
49.46
 1,670 48.96 49.79 46.45 0 0 0
06/09/2018
48.96
 820 49.40 49.40 48.68 0 0 0
05/09/2018: Cổ tức tiền mặt tỉ lệ: 25%
05/09/2018
49.40
 3,930 49.35 50.07 49.40 0 430 -0.0
04/09/2018
49.35
 4,430 49.24 49.78 48.80 600 0 0.1
31/08/2018
49.24
 1,780 49.51 49.62 48.70 0 0 0
30/08/2018
49.51
 6,690 48.70 49.62 48.16 20 0 0.0
29/08/2018
48.70
 2,950 49.51 49.78 48.70 30 500 -0.0
28/08/2018
49.51
 1,800 50.10 50.10 48.70 30 0 0.0
27/08/2018
50.10
 1,510 49.24 50.27 49.29 0 0 0
24/08/2018
49.24
 5,510 47.88 49.62 47.61 0 830 -0.1
23/08/2018
47.88
 1,190 48.64 48.70 47.88 0 0 0
22/08/2018
48.64
 8,180 48.43 48.75 47.18 0 550 -0.0
21/08/2018
48.43
 6,440 48.43 48.75 47.07 0 1,940 -0.2
20/08/2018
48.43
 3,290 48.48 48.70 47.40 0 0 0
17/08/2018
48.48
 1,370 48.10 48.48 48.05 0 0 0
16/08/2018
48.10
 5,200 48.97 48.97 47.07 20 2,680 -0.2
15/08/2018
48.97
 2,430 49.24 49.24 47.13 20 0 0.0
14/08/2018
49.24
 2,630 46.80 49.24 47.07 60 1,520 -0.1
13/08/2018
46.80
 5,960 49.24 49.56 46.05 20 1,840 -0.2
10/08/2018
49.24
 170 49.24 49.51 49.24 0 0 0
09/08/2018
49.24
 3,430 48.75 49.56 47.88 1,000 0 0.1
08/08/2018
48.75
 740 50.32 50.32 48.43 0 0 0
07/08/2018
50.32
 2,170 48.70 50.32 48.64 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |