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)
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
14/03/2018
71.52
 2,410 71.47 72.00 66.81 100 0 0.0
13/03/2018
71.47
 9,420 71.47 72.53 71.20 200 0 0.0
12/03/2018
71.47
 8,420 71.47 74.12 71.47 900 0 0.1
09/03/2018
71.47
 11,200 72.00 72.00 71.47 0 0 0
08/03/2018
72.00
 5,820 71.94 72.00 70.14 280 50 0.0
07/03/2018
71.94
 6,650 71.94 71.94 66.92 70 0 0.0
06/03/2018
71.94
 6,150 72.10 72.10 70.04 320 5,560 -0.7
05/03/2018
72.10
 6,320 72.00 73.85 71.47 570 40 0.1
02/03/2018
72.00
 12,310 72.00 72.53 71.84 0 530 -0.1
01/03/2018
72.00
 26,030 71.94 72.26 71.47 0 150 -0.0
28/02/2018
71.94
 17,000 72.26 72.26 71.20 790 220 0.1
27/02/2018
72.26
 45,270 72.74 72.74 70.94 970 11,990 -1.5
26/02/2018
72.74
 18,540 72.95 73.06 71.57 0 0 0
23/02/2018
72.95
 28,540 73.59 74.01 71.52 110 0 0.0
22/02/2018
73.59
 6,380 74.12 74.12 72.58 1,060 0 0.1
21/02/2018
74.12
 6,880 73.06 76.76 73.59 240 0 0.0
13/02/2018
73.06
 17,520 73.06 73.06 71.04 420 11,620 -1.5
12/02/2018
73.06
 5,320 72.74 75.17 72.53 1,600 0 0.2
09/02/2018
72.74
 4,800 72.79 72.79 71.47 1,500 0 0.2
08/02/2018
72.79
 18,910 74.12 74.12 72.79 1,360 0 0.2
07/02/2018
74.12
 34,110 73.32 75.70 74.12 0 0 0
06/02/2018
73.32
 38,080 75.70 75.70 70.67 100 0 0.0
05/02/2018
75.70
 37,190 76.76 76.76 75.28 4,550 0 0.7
02/02/2018
76.76
 8,910 77.56 77.56 75.97 0 0 0
01/02/2018
77.56
 22,420 78.09 78.09 76.23 0 0 0
31/01/2018
78.09
 32,630 78.88 79.41 77.56 10 0 0.0
30/01/2018
78.88
 10,360 79.14 79.14 76.82 0 0 0
29/01/2018
79.14
 22,700 79.09 81.21 79.04 410 0 0.1
26/01/2018
79.09
 59,660 78.72 81.26 78.77 870 0 0.1
25/01/2018
78.72
 41,680 73.59 78.72 78.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |