CTCP Bóng đèn Phích nước Rạng Đông (ral)

93.20
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
(2025-11-05) 		0.20 0.22% 117,600 -1,600 -0.1
91
93.90
93.20
2 tháng
(2025-10-06) 		-1.80 -1.89% 225,100 -3,600 -0.3
91
95
93.20
3 tháng
(2025-09-08) 		-0.20 -0.21% 349,700 -5,000 -0.5
91
95
93.20
6 tháng
(2025-06-09) 		-2.26 -2.37% 1,446,400 -49,000 -5.0
90.59
95.85
93.20
12 tháng
(2024-12-10) 		-25.43 -21.43% 2,918,000 -129,767 -12.1
90.59
122.34
93.20
24 tháng
(2023-12-18) 		-3.59 -3.71% 8,447,800 -70,740 -4.0
90.59
142.11
93.20
36 tháng
(2022-12-21) 		23.31 33.36% 15,860,100 -251,676 -22.8
67.27
142.11
93.20
60 tháng
(2020-12-31) 		6.69 7.73% 29,594,150 -342,175 -12.6
57.93
153.42
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
54.92
 2,210 55.19 55.89 53.03 360 0 0.0
22/06/2018
55.19
 5,400 55.35 55.35 53.57 340 2,500 -0.2
21/06/2018
55.35
 2,460 54.76 55.35 54.11 0 0 0
20/06/2018
54.76
 2,590 56.00 57.19 53.30 0 0 0
19/06/2018
56.00
 1,630 56.65 56.65 53.67 0 0 0
18/06/2018
56.65
 1,120 56.60 56.81 53.03 0 0 0
15/06/2018
56.60
 290 56.81 56.81 54.92 0 0 0
14/06/2018
56.81
 3,750 56.65 56.81 55.62 0 0 0
13/06/2018
56.65
 470 56.81 56.81 56.54 0 0 0
12/06/2018
56.81
 5,400 56.81 56.81 55.46 0 0 0
11/06/2018
56.81
 1,190 56.81 57.30 55.73 30 290 -0.0
08/06/2018
56.81
 2,200 57.30 57.30 55.46 100 50 0.0
07/06/2018
57.30
 1,440 56.11 57.35 56.27 0 0 0
06/06/2018
56.11
 4,540 57.62 58.22 56.11 760 10 0.1
05/06/2018
57.62
 8,010 58.22 58.22 54.65 710 410 0.0
04/06/2018
58.22
 5,600 60.00 60.00 57.68 1,800 3,430 -0.2
01/06/2018
60.00
 770 60.00 60.00 58.44 250 110 0.0
31/05/2018
60.00
 5,870 58.17 60.49 55.03 30 880 -0.1
30/05/2018
58.17
 4,640 58.17 58.17 54.16 0 660 -0.1
29/05/2018
58.17
 4,040 58.17 62.22 57.08 1,470 600 0.1
28/05/2018
58.17
 18,950 62.22 62.22 57.89 0 2,740 -0.3
25/05/2018
62.22
 12,930 62.22 64.33 59.52 0 4,590 -0.5
24/05/2018
62.22
 1,440 62.22 62.49 60.60 0 290 -0.0
23/05/2018
62.22
 4,620 61.57 65.85 60.11 0 690 -0.1
22/05/2018
61.57
 13,540 61.63 62.17 61.14 0 2,030 -0.2
21/05/2018
61.63
 3,620 61.63 61.63 61.14 0 540 -0.1
18/05/2018
61.63
 6,350 62.76 62.76 60.60 0 1,000 -0.1
17/05/2018
62.76
 8,730 64.39 64.39 59.90 0 2,110 -0.2
16/05/2018
64.39
 2,410 63.31 64.39 63.25 0 710 -0.1
15/05/2018
63.31
 2,150 63.31 66.71 63.31 0 320 -0.0
14/05/2018
63.31
 4,920 63.03 64.39 62.76 50 0 0.0
11/05/2018
63.03
 3,870 64.93 64.93 62.28 0 0 0
10/05/2018
64.93
 1,220 64.93 65.96 64.93 0 0 0
09/05/2018
64.93
 4,880 65.04 66.01 64.39 0 1,680 -0.2
08/05/2018
65.04
 1,530 66.01 66.01 65.04 100 300 -0.0
07/05/2018
66.01
 2,820 68.18 68.18 66.01 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |