CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
-0.70
(-0.83%)
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
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2018
44.81
 4,480 45.07 45.07 44.71 0 2,020 -0.2
24/07/2018
45.07
 26,000 46.28 46.28 44.71 20 19,600 -1.7
23/07/2018
46.28
 17,710 46.81 47.65 43.65 20 9,820 -0.9
20/07/2018
46.81
 4,360 47.60 47.60 46.81 40 1,720 -0.2
19/07/2018
47.60
 2,880 47.97 47.97 47.34 0 2,810 -0.3
18/07/2018
47.97
 5,090 47.60 48.07 47.49 0 3,460 -0.3
17/07/2018
47.60
 1,160 47.86 47.86 47.49 0 0 0
16/07/2018
47.86
 1,720 48.02 48.02 46.86 20 0 0.0
13/07/2018
48.02
 2,580 47.86 48.02 47.07 0 70 -0.0
12/07/2018
47.86
 1,770 47.34 47.91 46.92 0 0 0
11/07/2018
47.34
 2,050 48.02 48.02 47.34 0 0 0
10/07/2018
48.02
 19,420 49.44 49.44 47.34 40 11,400 -1.0
09/07/2018
49.44
 7,450 49.55 50.49 47.39 80 5,880 -0.5
06/07/2018
49.55
 1,590 51.91 51.91 49.18 100 0 0.0
05/07/2018
51.91
 5,390 52.54 52.54 49.97 20 40 -0.0
04/07/2018
52.54
 3,100 52.54 52.86 51.81 0 0 0
03/07/2018
52.54
 3,480 53.54 53.54 49.81 0 50 -0.0
02/07/2018
53.54
 1,860 53.81 53.81 51.54 340 0 0.0
29/06/2018
53.81
 430 53.65 54.12 53.81 0 20 -0.0
28/06/2018
53.65
 1,260 54.12 54.12 51.81 0 0 0
27/06/2018
54.12
 750 53.38 54.12 52.07 40 500 -0.0
26/06/2018
53.38
 520 53.38 54.17 53.12 0 0 0
25/06/2018
53.38
 2,210 53.65 54.33 51.54 360 0 0.0
22/06/2018
53.65
 5,400 53.81 53.81 52.07 340 2,500 -0.2
21/06/2018
53.81
 2,460 53.23 53.81 52.60 0 0 0
20/06/2018
53.23
 2,590 54.44 55.59 51.81 0 0 0
19/06/2018
54.44
 1,630 55.07 55.07 52.18 0 0 0
18/06/2018
55.07
 1,120 55.02 55.23 51.54 0 0 0
15/06/2018
55.02
 290 55.23 55.23 53.38 0 0 0
14/06/2018
55.23
 3,750 55.07 55.23 54.07 0 0 0
13/06/2018
55.07
 470 55.23 55.23 54.96 0 0 0
12/06/2018
55.23
 5,400 55.23 55.23 53.91 0 0 0
11/06/2018
55.23
 1,190 55.23 55.70 54.17 30 290 -0.0

Chính sách bảo mật | Điều khoản sử dụng |