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)
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
04/05/2018
68.18
 17,940 68.18 68.18 65.79 1,000 2,660 -0.2
03/05/2018
68.18
 3,120 68.18 68.18 68.12 0 0 0
02/05/2018
68.18
 4,240 68.72 68.72 65.79 0 400 -0.0
27/04/2018
68.72
 6,570 68.72 69.26 67.63 0 510 -0.1
26/04/2018
68.72
 3,980 69.74 69.74 67.58 0 0 0
24/04/2018
69.74
 3,190 70.29 70.29 69.74 0 0 0
23/04/2018
70.29
 30,720 70.88 70.88 67.63 10 0 0.0
20/04/2018
70.88
 7,080 71.69 71.69 67.63 500 2,500 -0.3
19/04/2018
71.69
 10,300 71.69 71.69 68.23 0 0 0
18/04/2018
71.69
 8,700 72.02 72.02 70.34 0 0 0
17/04/2018
72.02
 7,860 72.23 73.26 71.91 10 40 -0.0
16/04/2018
72.23
 2,610 72.29 72.29 70.45 0 0 0
13/04/2018
72.29
 8,960 71.91 72.50 70.34 0 0 0
12/04/2018
71.91
 3,900 71.42 71.91 70.34 0 0 0
11/04/2018
71.42
 2,770 70.88 72.23 69.31 0 0 0
10/04/2018
70.88
 16,900 72.29 72.40 70.88 0 0 0
09/04/2018
72.29
 4,930 74.67 74.67 72.23 0 0 0
06/04/2018: Cổ tức tiền mặt tỉ lệ: 30%
06/04/2018
74.67
 2,680 73.59 75.21 73.10 0 0 0
05/04/2018
73.59
 9,030 73.06 74.06 72.53 700 0 0.1
04/04/2018
73.06
 5,910 73.85 73.85 72.53 910 0 0.1
03/04/2018
73.85
 7,630 74.64 74.64 72.53 1,910 0 0.3
02/04/2018
74.64
 12,800 74.38 76.76 74.38 5,000 1,000 0.6
30/03/2018
74.38
 8,350 74.38 76.23 73.85 0 0 0
29/03/2018
74.38
 20,440 72.69 74.59 73.00 0 0 0
28/03/2018
72.69
 21,610 71.47 73.59 70.41 850 0 0.1
27/03/2018
71.47
 8,800 71.47 71.47 70.41 0 0 0
26/03/2018
71.47
 24,670 71.15 73.00 69.40 500 0 0.1
23/03/2018
71.15
 6,030 71.10 71.15 67.76 40 10 0.0
22/03/2018
71.10
 17,650 70.73 71.10 68.82 0 0 0
21/03/2018
70.73
 23,780 71.47 71.47 70.67 130 1,250 -0.1
20/03/2018
71.47
 11,550 71.47 72.53 70.94 130 0 0.0
19/03/2018
71.47
 7,340 71.47 74.12 70.94 100 600 -0.1
16/03/2018
71.47
 9,230 71.52 71.57 70.94 10 0 0.0
15/03/2018
71.52
 2,340 71.52 71.68 71.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |