CTCP Bóng đèn Phích nước Rạng Đông (ral)

79
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
(2026-06-29) 		-4 -4.79% 29,300 -500 0
77.90
84
79
2 tháng
(2026-06-01) 		-6.40 -7.45% 684,300 -4,300 0
77.90
86.40
79
3 tháng
(2026-05-04) 		-8.30 -9.45% 727,700 -7,900 0
77.90
87.80
79
6 tháng
(2026-01-30) 		-10.51 -11.68% 1,075,200 -19,510 -0.9
77.90
90.69
79
12 tháng
(2025-08-04) 		-8.75 -9.91% 2,277,700 -43,810 -3.2
77.90
92.35
79
24 tháng
(2024-08-08) 		-52.36 -39.71% 5,214,700 -179,277 -16.2
77.90
135.97
79
36 tháng
(2023-08-14) 		-12.10 -13.21% 12,505,800 -175,650 -13.8
77.90
138.14
79
60 tháng
(2021-08-24) 		-26.54 -25.03% 26,104,900 -588,665 -54.7
56.31
138.14
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2018
45.48
 910 46.51 46.67 45.26 0 0 0
12/12/2018
46.51
 780 45.16 46.51 45.21 0 0 0
11/12/2018
45.16
 2,740 45.80 45.80 45.16 0 0 0
10/12/2018
45.80
 1,140 45.80 45.80 45.43 0 0 0
07/12/2018
45.80
 970 45.80 45.91 45.43 0 0 0
06/12/2018
45.80
 1,840 45.91 45.91 44.89 0 0 0
05/12/2018
45.91
 11,220 45.91 45.97 44.89 0 0 0
04/12/2018
45.91
 2,400 45.97 45.97 45.43 0 0 0
03/12/2018
45.97
 3,500 45.21 46.24 45.43 0 580 -0.0
30/11/2018
45.21
 2,910 45.26 46.45 44.78 420 0 0.0
29/11/2018
45.26
 11,370 47.05 47.05 45.26 230 2,000 -0.1
28/11/2018
47.05
 2,970 47.53 47.53 44.89 100 0 0.0
27/11/2018
47.53
 3,390 47.97 47.97 46.56 0 0 0
26/11/2018
47.97
 100 47.97 47.97 47.97 0 0 0
23/11/2018
47.97
 430 47.48 47.97 46.51 0 0 0
22/11/2018
47.48
 1,320 47.59 47.59 46.78 0 0 0
21/11/2018
47.59
 940 47.97 47.97 46.56 0 0 0
20/11/2018
47.97
 70 47.97 48.13 47.97 0 0 0
19/11/2018
47.97
 3,870 48.62 48.62 47.05 30 100 -0.0
16/11/2018
48.62
 130 47.53 48.62 48.35 0 0 0
15/11/2018
47.53
 3,920 47.05 47.53 46.45 0 0 0
14/11/2018
47.05
 12,450 46.89 47.97 45.97 1,530 300 0.1
13/11/2018
46.89
 2,530 46.94 46.94 46.56 0 110 -0.0
12/11/2018
46.94
 290 47.26 48.45 46.67 70 0 0.0
09/11/2018
47.26
 1,750 48.62 48.62 47.21 0 0 0
08/11/2018
48.62
 40 48.67 48.89 48.62 0 0 0
07/11/2018
48.67
 1,050 48.62 50.18 47.32 510 70 0.0
06/11/2018
48.62
 850 48.67 48.94 47.10 0 0 0
05/11/2018
48.67
 3,540 48.67 48.67 47.05 1,600 0 0.1
02/11/2018
48.67
 3,230 48.13 49.21 48.13 0 0 0
01/11/2018
48.13
 2,670 48.67 48.67 45.32 0 0 0
31/10/2018
48.67
 8,450 48.67 49.21 47.59 110 0 0.0
30/10/2018
48.67
 7,380 48.94 48.94 47.59 0 0 0
29/10/2018
48.94
 3,430 49.21 49.21 47.59 0 0 0
26/10/2018
49.21
 820 49.21 50.56 47.64 30 30 -0
25/10/2018
49.21
 1,400 49.75 49.75 46.89 60 0 0.0
24/10/2018
49.75
 4,650 50.83 50.83 47.59 0 0 0
23/10/2018
50.83
 1,710 51.32 51.32 48.18 0 0 0
22/10/2018
51.32
 1,660 51.37 51.37 50.83 0 0 0
19/10/2018
51.37
 210 51.37 51.37 50.13 0 190 -0.0
18/10/2018
51.37
 2,770 51.92 51.92 50.29 290 450 -0.0
17/10/2018
51.92
 4,970 52.94 53.43 50.29 500 0 0.0
16/10/2018
52.94
 1,180 51.97 52.94 51.97 1,130 550 0.1
15/10/2018
51.97
 570 51.97 52.89 50.08 170 0 0.0
12/10/2018
51.97
 2,270 51.97 54.02 51.92 30 40 -0.0
11/10/2018
51.97
 4,940 54.08 54.08 51.43 0 0 0
10/10/2018
54.08
 3,380 54.62 54.62 53.59 0 0 0
09/10/2018
54.62
 1,550 54.08 54.62 54.08 0 30 -0.0
08/10/2018
54.08
 3,110 54.08 54.08 53.05 30 30 -0
05/10/2018
54.08
 1,730 54.62 54.62 53.54 0 140 -0.0
04/10/2018
54.62
 2,580 55.16 55.16 53.54 60 80 -0.0
03/10/2018
55.16
 2,590 55.16 55.16 54.13 0 0 0
02/10/2018
55.16
 1,300 55.59 55.59 53.05 60 50 0.0
01/10/2018
55.59
 2,770 55.16 55.59 54.62 2,400 0 0.2
28/09/2018
55.16
 4,710 56.51 56.51 54.84 2,110 0 0.2
27/09/2018
56.51
 7,000 56.46 56.51 55.16 0 30 -0.0
26/09/2018
56.46
 7,590 55.86 56.46 54.08 660 30 0.1
25/09/2018
55.86
 5,270 53.48 57.05 54.57 0 0 0
24/09/2018
53.48
 4,410 56.03 56.03 53.43 30 0 0.0
21/09/2018
56.03
 2,550 56.13 56.19 54.19 0 0 0
20/09/2018
56.13
 10,230 52.83 56.51 52.46 0 30 -0.0
19/09/2018
52.83
 23,100 49.43 52.83 49.43 0 60 -0.0
18/09/2018
49.43
 4,370 48.67 49.43 48.40 80 0 0.0
17/09/2018
48.67
 3,030 49.75 49.75 47.97 30 0 0.0
14/09/2018
49.75
 2,610 48.13 49.75 48.13 0 40 -0.0
13/09/2018
48.13
 290 48.08 48.13 48.08 0 0 0
12/09/2018
48.08
 6,180 47.97 49.10 47.05 0 0 0
11/09/2018
47.97
 1,410 48.02 48.02 47.59 0 0 0
10/09/2018
48.02
 3,620 48.08 48.08 44.83 0 0 0
07/09/2018
48.08
 1,670 47.59 48.40 45.16 0 0 0
06/09/2018
47.59
 820 48.02 48.02 47.32 0 0 0
05/09/2018: Cổ tức tiền mặt tỉ lệ: 25%
05/09/2018
48.02
 3,930 47.97 48.67 48.02 0 430 -0.0
04/09/2018
47.97
 4,430 47.86 48.39 47.44 600 0 0.1
31/08/2018
47.86
 1,780 48.13 48.23 47.34 0 0 0
30/08/2018
48.13
 6,690 47.34 48.23 46.81 20 0 0.0
29/08/2018
47.34
 2,950 48.13 48.39 47.34 30 500 -0.0
28/08/2018
48.13
 1,800 48.70 48.70 47.34 30 0 0.0
27/08/2018
48.70
 1,510 47.86 48.86 47.91 0 0 0
24/08/2018
47.86
 5,510 46.55 48.23 46.28 0 830 -0.1
23/08/2018
46.55
 1,190 47.28 47.34 46.55 0 0 0
22/08/2018
47.28
 8,180 47.07 47.39 45.86 0 550 -0.0
21/08/2018
47.07
 6,440 47.07 47.39 45.76 0 1,940 -0.2
20/08/2018
47.07
 3,290 47.13 47.34 46.07 0 0 0
17/08/2018
47.13
 1,370 46.76 47.13 46.71 0 0 0
16/08/2018
46.76
 5,200 47.60 47.60 45.76 20 2,680 -0.2
15/08/2018
47.60
 2,430 47.86 47.86 45.81 20 0 0.0
14/08/2018
47.86
 2,630 45.50 47.86 45.76 60 1,520 -0.1
13/08/2018
45.50
 5,960 47.86 48.18 44.76 20 1,840 -0.2
10/08/2018
47.86
 170 47.86 48.13 47.86 0 0 0
09/08/2018
47.86
 3,430 47.39 48.18 46.55 1,000 0 0.1
08/08/2018
47.39
 740 48.91 48.91 47.07 0 0 0
07/08/2018
48.91
 2,170 47.34 48.91 47.28 0 20 -0.0
06/08/2018
47.34
 110 46.60 47.34 46.60 0 0 0
03/08/2018
46.60
 12,770 48.23 48.81 46.60 120 60 0.0
02/08/2018
48.23
 6,590 47.86 48.76 46.28 20 20 -0
01/08/2018
47.86
 7,270 46.02 47.86 45.76 20 0 0.0
31/07/2018
46.02
 2,970 46.65 47.86 46.02 0 0 0
30/07/2018
46.65
 6,750 44.92 46.71 44.92 0 1,750 -0.2
27/07/2018
44.92
 41,680 44.92 44.92 44.44 20 38,460 -3.3
26/07/2018
44.92
 60,870 44.81 44.92 44.18 480 53,230 -4.5

Chính sách bảo mật | Điều khoản sử dụng |