CTCP Bóng đèn Phích nước Rạng Đông (ral)

92.30
0
(0%)
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
(2025-12-29) 		0.10 0.11% 143,700 -5,300 -0.5
92.30
95
92.30
2 tháng
(2025-12-01) 		0.40 0.43% 227,900 -12,000 -1.1
90.90
95
92.30
3 tháng
(2025-10-30) 		0.20 0.22% 359,700 -13,000 -1.2
90.90
95
92.30
6 tháng
(2025-08-01) 		1.92 2.11% 1,217,500 -24,600 -2.3
90.59
95
92.30
12 tháng
(2025-02-03) 		-20.49 -18.07% 2,908,100 -133,896 -12.4
90.59
122.34
92.30
24 tháng
(2024-02-15) 		-17.40 -15.77% 7,329,100 -139,040 -12.3
90.59
142.11
92.30
36 tháng
(2023-02-13) 		15.25 19.64% 15,669,400 -266,176 -24.1
72.07
142.11
92.30
60 tháng
(2021-02-23) 		-18.77 -16.81% 28,909,700 -319,455 -9.5
57.93
153.42
92.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
48.70
 110 47.94 48.70 47.94 0 0 0
03/08/2018
47.94
 12,770 49.62 50.21 47.94 120 60 0.0
02/08/2018
49.62
 6,590 49.24 50.16 47.61 20 20 -0
01/08/2018
49.24
 7,270 47.34 49.24 47.07 20 0 0.0
31/07/2018
47.34
 2,970 47.99 49.24 47.34 0 0 0
30/07/2018
47.99
 6,750 46.21 48.05 46.21 0 1,750 -0.2
27/07/2018
46.21
 41,680 46.21 46.21 45.72 20 38,460 -3.3
26/07/2018
46.21
 60,870 46.10 46.21 45.45 480 53,230 -4.5
25/07/2018
46.10
 4,480 46.37 46.37 45.99 0 2,020 -0.2
24/07/2018
46.37
 26,000 47.61 47.61 45.99 20 19,600 -1.7
23/07/2018
47.61
 17,710 48.16 49.02 44.91 20 9,820 -0.9
20/07/2018
48.16
 4,360 48.97 48.97 48.16 40 1,720 -0.2
19/07/2018
48.97
 2,880 49.35 49.35 48.70 0 2,810 -0.3
18/07/2018
49.35
 5,090 48.97 49.45 48.86 0 3,460 -0.3
17/07/2018
48.97
 1,160 49.24 49.24 48.86 0 0 0
16/07/2018
49.24
 1,720 49.40 49.40 48.21 20 0 0.0
13/07/2018
49.40
 2,580 49.24 49.40 48.43 0 70 -0.0
12/07/2018
49.24
 1,770 48.70 49.29 48.26 0 0 0
11/07/2018
48.70
 2,050 49.40 49.40 48.70 0 0 0
10/07/2018
49.40
 19,420 50.86 50.86 48.70 40 11,400 -1.0
09/07/2018
50.86
 7,450 50.97 51.94 48.75 80 5,880 -0.5
06/07/2018
50.97
 1,590 53.40 53.40 50.59 100 0 0.0
05/07/2018
53.40
 5,390 54.05 54.05 51.40 20 40 -0.0
04/07/2018
54.05
 3,100 54.05 54.38 53.30 0 0 0
03/07/2018
54.05
 3,480 55.08 55.08 51.24 0 50 -0.0
02/07/2018
55.08
 1,860 55.35 55.35 53.03 340 0 0.0
29/06/2018
55.35
 430 55.19 55.68 55.35 0 20 -0.0
28/06/2018
55.19
 1,260 55.68 55.68 53.30 0 0 0
27/06/2018
55.68
 750 54.92 55.68 53.57 40 500 -0.0
26/06/2018
54.92
 520 54.92 55.73 54.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |