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)
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
22/01/2018
73.59
 28,950 74.17 74.17 73.11 280 0 0.0
19/01/2018
74.17
 54,210 73.06 75.17 72.53 0 0 0
18/01/2018
73.06
 11,990 72.53 73.85 71.47 0 0 0
17/01/2018
72.53
 28,490 73.53 73.53 71.47 130 170 -0.0
16/01/2018
73.53
 13,380 73.59 73.85 73.11 0 0 0
15/01/2018
73.59
 24,320 71.04 73.59 71.47 0 0 0
12/01/2018
71.04
 8,990 70.41 71.94 70.94 0 0 0
11/01/2018
70.41
 49,180 70.41 70.67 69.88 1,080 0 0.1
10/01/2018
70.41
 11,200 70.41 70.94 69.88 0 3,100 -0.4
09/01/2018
70.41
 17,890 70.41 71.04 68.82 0 0 0
08/01/2018
70.41
 860 68.93 70.89 69.09 0 0 0
05/01/2018
68.93
 8,280 70.09 70.94 68.93 0 0 0
04/01/2018
70.09
 37,970 70.89 71.42 68.77 0 0 0
03/01/2018
70.89
 10,270 70.94 70.94 69.35 0 6,890 -0.9
02/01/2018
70.94
 20,670 70.41 71.47 70.94 0 0 0
29/12/2017
70.41
 6,250 70.41 70.41 69.03 200 0 0.0
28/12/2017
70.41
 10,320 70.41 71.42 69.40 150 0 0.0
27/12/2017
70.41
 3,460 70.14 71.47 69.88 0 0 0
26/12/2017
70.14
 13,290 69.88 71.47 68.87 0 0 0
25/12/2017
69.88
 7,170 72.79 72.79 69.88 0 0 0
22/12/2017
72.79
 1,720 72.90 72.90 71.47 0 0 0
21/12/2017
72.90
 480 72.00 73.06 71.47 0 0 0
20/12/2017
72.00
 4,090 74.01 74.01 72.00 0 0 0
19/12/2017
74.01
 1,820 74.01 74.06 72.90 0 0 0
18/12/2017
74.01
 1,970 73.64 74.59 72.58 0 0 0
15/12/2017
73.64
 3,060 73.85 73.85 72.00 60 0 0.0
14/12/2017
73.85
 10,220 74.06 74.06 72.00 0 0 0
13/12/2017
74.06
 460 72.79 74.12 73.59 0 0 0
12/12/2017
72.79
 6,000 73.06 73.06 72.00 0 0 0
11/12/2017
73.06
 15,380 73.43 74.06 71.47 0 7,960 -1.1
08/12/2017
73.43
 7,310 73.06 73.59 72.79 0 0 0
07/12/2017
73.06
 1,950 73.06 73.59 72.00 0 20 -0.0
06/12/2017
73.06
 1,250 72.00 73.06 72.00 0 0 0
05/12/2017
72.00
 12,830 71.89 73.96 72.00 0 0 0
04/12/2017
71.89
 27,570 74.12 74.12 71.89 220 19,180 -2.6
01/12/2017
74.12
 7,890 74.54 74.59 73.43 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |