CTCP Bóng đèn Phích nước Rạng Đông (ral)

77.50
-1.50
(-1.90%)
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)
02/03/2018
69.99
 12,310 69.99 70.50 69.83 0 530 -0.1
01/03/2018
69.99
 26,030 69.94 70.24 69.47 0 150 -0.0
28/02/2018
69.94
 17,000 70.24 70.24 69.21 790 220 0.1
27/02/2018
70.24
 45,270 70.71 70.71 68.96 970 11,990 -1.5
26/02/2018
70.71
 18,540 70.91 71.02 69.57 0 0 0
23/02/2018
70.91
 28,540 71.53 71.94 69.52 110 0 0.0
22/02/2018
71.53
 6,380 72.04 72.04 70.55 1,060 0 0.1
21/02/2018
72.04
 6,880 71.02 74.62 71.53 240 0 0.0
13/02/2018
71.02
 17,520 71.02 71.02 69.06 420 11,620 -1.5
12/02/2018
71.02
 5,320 70.71 73.07 70.50 1,600 0 0.2
09/02/2018
70.71
 4,800 70.76 70.76 69.47 1,500 0 0.2
08/02/2018
70.76
 18,910 72.04 72.04 70.76 1,360 0 0.2
07/02/2018
72.04
 34,110 71.27 73.59 72.04 0 0 0
06/02/2018
71.27
 38,080 73.59 73.59 68.70 100 0 0.0
05/02/2018
73.59
 37,190 74.62 74.62 73.18 4,550 0 0.7
02/02/2018
74.62
 8,910 75.39 75.39 73.85 0 0 0
01/02/2018
75.39
 22,420 75.90 75.90 74.10 0 0 0
31/01/2018
75.90
 32,630 76.68 77.19 75.39 10 0 0.0
30/01/2018
76.68
 10,360 76.93 76.93 74.67 0 0 0
29/01/2018
76.93
 22,700 76.88 78.94 76.83 410 0 0.1
26/01/2018
76.88
 59,660 76.52 78.99 76.57 870 0 0.1
25/01/2018
76.52
 41,680 71.53 76.52 76.42 0 0 0
22/01/2018
71.53
 28,950 72.10 72.10 71.07 280 0 0.0
19/01/2018
72.10
 54,210 71.02 73.07 70.50 0 0 0
18/01/2018
71.02
 11,990 70.50 71.79 69.47 0 0 0
17/01/2018
70.50
 28,490 71.48 71.48 69.47 130 170 -0.0
16/01/2018
71.48
 13,380 71.53 71.79 71.07 0 0 0
15/01/2018
71.53
 24,320 69.06 71.53 69.47 0 0 0
12/01/2018
69.06
 8,990 68.44 69.94 68.96 0 0 0
11/01/2018
68.44
 49,180 68.44 68.70 67.93 1,080 0 0.1
10/01/2018
68.44
 11,200 68.44 68.96 67.93 0 3,100 -0.4
09/01/2018
68.44
 17,890 68.44 69.06 66.90 0 0 0
08/01/2018
68.44
 860 67.00 68.91 67.16 0 0 0
05/01/2018
67.00
 8,280 68.13 68.96 67.00 0 0 0
04/01/2018
68.13
 37,970 68.91 69.42 66.85 0 0 0
03/01/2018
68.91
 10,270 68.96 68.96 67.41 0 6,890 -0.9
02/01/2018
68.96
 20,670 68.44 69.47 68.96 0 0 0
29/12/2017
68.44
 6,250 68.44 68.44 67.10 200 0 0.0
28/12/2017
68.44
 10,320 68.44 69.42 67.46 150 0 0.0
27/12/2017
68.44
 3,460 68.19 69.47 67.93 0 0 0
26/12/2017
68.19
 13,290 67.93 69.47 66.95 0 0 0
25/12/2017
67.93
 7,170 70.76 70.76 67.93 0 0 0
22/12/2017
70.76
 1,720 70.86 70.86 69.47 0 0 0
21/12/2017
70.86
 480 69.99 71.02 69.47 0 0 0
20/12/2017
69.99
 4,090 71.94 71.94 69.99 0 0 0
19/12/2017
71.94
 1,820 71.94 71.99 70.86 0 0 0
18/12/2017
71.94
 1,970 71.58 72.51 70.55 0 0 0
15/12/2017
71.58
 3,060 71.79 71.79 69.99 60 0 0.0
14/12/2017
71.79
 10,220 71.99 71.99 69.99 0 0 0
13/12/2017
71.99
 460 70.76 72.04 71.53 0 0 0
12/12/2017
70.76
 6,000 71.02 71.02 69.99 0 0 0
11/12/2017
71.02
 15,380 71.38 71.99 69.47 0 7,960 -1.1
08/12/2017
71.38
 7,310 71.02 71.53 70.76 0 0 0
07/12/2017
71.02
 1,950 71.02 71.53 69.99 0 20 -0.0
06/12/2017
71.02
 1,250 69.99 71.02 69.99 0 0 0
05/12/2017
69.99
 12,830 69.88 71.89 69.99 0 0 0
04/12/2017
69.88
 27,570 72.04 72.04 69.88 220 19,180 -2.6
01/12/2017
72.04
 7,890 72.46 72.51 71.38 60 0 0.0
30/11/2017
72.46
 9,530 72.04 72.51 71.53 10 0 0.0
29/11/2017
72.04
 13,170 72.46 72.51 71.53 100 0 0.0
28/11/2017
72.46
 1,800 72.56 72.56 71.99 570 0 0.1
27/11/2017
72.56
 8,630 72.04 73.07 71.27 100 0 0.0
24/11/2017
72.04
 20,730 73.59 73.59 71.74 0 0 0
23/11/2017
73.59
 8,900 73.59 74.10 72.30 10 0 0.0
22/11/2017
73.59
 17,560 72.04 74.10 71.53 0 0 0
21/11/2017
72.04
 8,310 71.79 72.04 71.32 10 100 -0.0
20/11/2017
71.79
 2,920 71.79 71.89 71.02 0 0 0
17/11/2017
71.79
 9,800 71.68 71.99 70.81 0 0 0
16/11/2017
71.68
 6,590 71.22 72.25 71.02 0 100 -0.0
15/11/2017
71.22
 24,510 71.02 72.87 70.09 0 0 0
14/11/2017
71.02
 17,180 72.56 72.56 70.55 420 0 0.1
13/11/2017
72.56
 17,280 71.79 72.56 70.76 0 0 0
10/11/2017
71.79
 9,400 71.79 72.15 71.02 0 400 -0.1
09/11/2017
71.79
 13,670 71.53 72.46 70.50 200 2,000 -0.2
08/11/2017
71.53
 6,510 72.56 72.56 71.02 0 1,500 -0.2
07/11/2017
72.56
 3,170 72.56 73.49 71.02 0 0 0
06/11/2017
72.56
 16,530 69.99 74.36 70.50 2,550 0 0.4
03/11/2017
69.99
 11,220 70.50 71.02 69.99 0 0 0
02/11/2017
70.50
 17,700 69.99 70.96 69.52 500 0 0.1
01/11/2017
69.99
 26,750 69.52 69.99 68.96 300 0 0.0
31/10/2017
69.52
 10,260 69.99 70.96 69.47 150 0 0.0
30/10/2017
69.99
 25,680 69.52 71.02 69.52 0 0 0
27/10/2017
69.52
 8,780 71.02 72.04 69.52 70 0 0.0
26/10/2017
71.02
 47,130 69.73 72.56 69.78 1,520 0 0.2
25/10/2017
69.73
 9,720 69.01 70.19 69.01 0 0 0
24/10/2017
69.01
 41,500 68.96 71.02 68.96 0 0 0
23/10/2017
68.96
 53,360 65.36 69.47 64.84 0 500 -0.1
20/10/2017
65.36
 11,690 64.53 65.66 62.78 0 0 0
19/10/2017
64.53
 9,250 64.33 64.79 63.81 0 0 0
18/10/2017
64.33
 32,800 63.25 65.87 62.78 0 500 -0.1
17/10/2017
63.25
 8,980 62.99 63.30 62.27 0 0 0
16/10/2017
62.99
 2,120 63.66 64.84 62.99 0 0 0
13/10/2017
63.66
 920 62.27 64.07 62.27 0 0 0
12/10/2017
62.27
 7,270 64.07 64.07 61.91 460 0 0.1
11/10/2017
64.07
 2,210 64.33 64.33 60.72 0 0 0
10/10/2017
64.33
 950 64.84 64.84 63.30 0 0 0
09/10/2017
64.84
 3,750 62.78 67.16 63.14 0 250 -0.0
06/10/2017
62.78
 2,090 63.55 63.66 62.78 0 0 0
05/10/2017
63.55
 2,090 63.50 63.76 63.55 0 0 0
04/10/2017
63.50
 4,170 63.30 63.55 62.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |