CTCP Bóng đèn Phích nước Rạng Đông (ral)

74
-0.10
(-0.13%)
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
(2026-08-19) 		-3.10 -4.02% 60,800 100 0
73.90
92.80
74
2 tháng
(2026-07-20) 		-4.38 -5.58% 111,700 100 0
73.90
92.80
74
3 tháng
(2026-06-22) 		-7.96 -9.70% 135,700 100 0
73.90
92.80
74
6 tháng
(2026-03-23) 		-7.65 -9.36% 1,045,300 100 0
70.07
92.80
74
12 tháng
(2025-09-23) 		-14.43 -16.30% 1,695,400 100 0
70.07
92.80
74
24 tháng
(2024-09-30) 		-45.52 -38.05% 4,949,100 100 0
66.76
122.22
74
36 tháng
(2023-10-04) 		-16.79 -18.48% 11,964,900 100 0
64.41
133.84
74
60 tháng
(2021-10-14) 		-49.49 -40.04% 25,473,000 -292,479 -26.7
54.56
133.84
74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2018
51.98
 1,260 52.44 52.44 50.19 0 0 0
27/06/2018
52.44
 750 51.72 52.44 50.45 40 500 -0.0
26/06/2018
51.72
 520 51.72 52.49 51.47 0 0 0
25/06/2018
51.72
 2,210 51.98 52.64 49.94 360 0 0.0
22/06/2018
51.98
 5,400 52.13 52.13 50.45 340 2,500 -0.2
21/06/2018
52.13
 2,460 51.57 52.13 50.96 0 0 0
20/06/2018
51.57
 2,590 52.74 53.86 50.19 0 0 0
19/06/2018
52.74
 1,630 53.35 53.35 50.55 0 0 0
18/06/2018
53.35
 1,120 53.30 53.51 49.94 0 0 0
15/06/2018
53.30
 290 53.51 53.51 51.72 0 0 0
14/06/2018
53.51
 3,750 53.35 53.51 52.39 0 0 0
13/06/2018
53.35
 470 53.51 53.51 53.25 0 0 0
12/06/2018
53.51
 5,400 53.51 53.51 52.23 0 0 0
11/06/2018
53.51
 1,190 53.51 53.96 52.49 30 290 -0.0
08/06/2018
53.51
 2,200 53.96 53.96 52.23 100 50 0.0
07/06/2018
53.96
 1,440 52.84 54.02 53.00 0 0 0
06/06/2018
52.84
 4,540 54.27 54.83 52.84 760 10 0.1
05/06/2018
54.27
 8,010 54.83 54.83 51.47 710 410 0.0
04/06/2018
54.83
 5,600 56.51 56.51 54.32 1,800 3,430 -0.2
01/06/2018
56.51
 770 56.51 56.51 55.03 250 110 0.0
31/05/2018
56.51
 5,870 54.78 56.97 51.82 30 880 -0.1
30/05/2018
54.78
 4,640 54.78 54.78 51.01 0 660 -0.1
29/05/2018
54.78
 4,040 54.78 58.60 53.76 1,470 600 0.1
28/05/2018
54.78
 18,950 58.60 58.60 54.53 0 2,740 -0.3
25/05/2018
58.60
 12,930 58.60 60.59 56.05 0 4,590 -0.5
24/05/2018
58.60
 1,440 58.60 58.86 57.07 0 290 -0.0
23/05/2018
58.60
 4,620 57.99 62.02 56.61 0 690 -0.1
22/05/2018
57.99
 13,540 58.04 58.55 57.58 0 2,030 -0.2
21/05/2018
58.04
 3,620 58.04 58.04 57.58 0 540 -0.1
18/05/2018
58.04
 6,350 59.11 59.11 57.07 0 1,000 -0.1
17/05/2018
59.11
 8,730 60.64 60.64 56.41 0 2,110 -0.2
16/05/2018
60.64
 2,410 59.62 60.64 59.57 0 710 -0.1
15/05/2018
59.62
 2,150 59.62 62.83 59.62 0 320 -0.0
14/05/2018
59.62
 4,920 59.37 60.64 59.11 50 0 0.0
11/05/2018
59.37
 3,870 61.15 61.15 58.65 0 0 0
10/05/2018
61.15
 1,220 61.15 62.12 61.15 0 0 0
09/05/2018
61.15
 4,880 61.25 62.17 60.64 0 1,680 -0.2
08/05/2018
61.25
 1,530 62.17 62.17 61.25 100 300 -0.0
07/05/2018
62.17
 2,820 64.21 64.21 62.17 120 0 0.0
04/05/2018
64.21
 17,940 64.21 64.21 61.97 1,000 2,660 -0.2
03/05/2018
64.21
 3,120 64.21 64.21 64.16 0 0 0
02/05/2018
64.21
 4,240 64.72 64.72 61.97 0 400 -0.0
27/04/2018
64.72
 6,570 64.72 65.23 63.70 0 510 -0.1
26/04/2018
64.72
 3,980 65.69 65.69 63.65 0 0 0
24/04/2018
65.69
 3,190 66.19 66.19 65.69 0 0 0
23/04/2018
66.19
 30,720 66.76 66.76 63.70 10 0 0.0
20/04/2018
66.76
 7,080 67.52 67.52 63.70 500 2,500 -0.3
19/04/2018
67.52
 10,300 67.52 67.52 64.26 0 0 0
18/04/2018
67.52
 8,700 67.83 67.83 66.25 0 0 0
17/04/2018
67.83
 7,860 68.03 69.00 67.72 10 40 -0.0
16/04/2018
68.03
 2,610 68.08 68.08 66.35 0 0 0
13/04/2018
68.08
 8,960 67.72 68.28 66.25 0 0 0
12/04/2018
67.72
 3,900 67.26 67.72 66.25 0 0 0
11/04/2018
67.26
 2,770 66.76 68.03 65.28 0 0 0
10/04/2018
66.76
 16,900 68.08 68.18 66.76 0 0 0
09/04/2018
68.08
 4,930 70.32 70.32 68.03 0 0 0
06/04/2018: Cổ tức tiền mặt tỉ lệ: 30%
06/04/2018
70.32
 2,680 69.30 70.83 68.84 0 0 0
05/04/2018
69.30
 9,030 68.80 69.75 68.31 700 0 0.1
04/04/2018
68.80
 5,910 69.55 69.55 68.31 910 0 0.1
03/04/2018
69.55
 7,630 70.30 70.30 68.31 1,910 0 0.3
02/04/2018
70.30
 12,800 70.05 72.29 70.05 5,000 1,000 0.6
30/03/2018
70.05
 8,350 70.05 71.80 69.55 0 0 0
29/03/2018
70.05
 20,440 68.46 70.25 68.75 0 0 0
28/03/2018
68.46
 21,610 67.31 69.30 66.31 850 0 0.1
27/03/2018
67.31
 8,800 67.31 67.31 66.31 0 0 0
26/03/2018
67.31
 24,670 67.01 68.75 65.36 500 0 0.1
23/03/2018
67.01
 6,030 66.96 67.01 63.82 40 10 0.0
22/03/2018
66.96
 17,650 66.61 66.96 64.82 0 0 0
21/03/2018
66.61
 23,780 67.31 67.31 66.56 130 1,250 -0.1
20/03/2018
67.31
 11,550 67.31 68.31 66.81 130 0 0.0
19/03/2018
67.31
 7,340 67.31 69.80 66.81 100 600 -0.1
16/03/2018
67.31
 9,230 67.36 67.41 66.81 10 0 0.0
15/03/2018
67.36
 2,340 67.36 67.51 67.36 0 0 0
14/03/2018
67.36
 2,410 67.31 67.81 62.92 100 0 0.0
13/03/2018
67.31
 9,420 67.31 68.31 67.06 200 0 0.0
12/03/2018
67.31
 8,420 67.31 69.80 67.31 900 0 0.1
09/03/2018
67.31
 11,200 67.81 67.81 67.31 0 0 0
08/03/2018
67.81
 5,820 67.76 67.81 66.06 280 50 0.0
07/03/2018
67.76
 6,650 67.76 67.76 63.02 70 0 0.0
06/03/2018
67.76
 6,150 67.91 67.91 65.96 320 5,560 -0.7
05/03/2018
67.91
 6,320 67.81 69.55 67.31 570 40 0.1
02/03/2018
67.81
 12,310 67.81 68.31 67.66 0 530 -0.1
01/03/2018
67.81
 26,030 67.76 68.06 67.31 0 150 -0.0
28/02/2018
67.76
 17,000 68.06 68.06 67.06 790 220 0.1
27/02/2018
68.06
 45,270 68.51 68.51 66.81 970 11,990 -1.5
26/02/2018
68.51
 18,540 68.70 68.80 67.41 0 0 0
23/02/2018
68.70
 28,540 69.30 69.70 67.36 110 0 0.0
22/02/2018
69.30
 6,380 69.80 69.80 68.36 1,060 0 0.1
21/02/2018
69.80
 6,880 68.80 72.29 69.30 240 0 0.0
13/02/2018
68.80
 17,520 68.80 68.80 66.91 420 11,620 -1.5
12/02/2018
68.80
 5,320 68.51 70.80 68.31 1,600 0 0.2
09/02/2018
68.51
 4,800 68.56 68.56 67.31 1,500 0 0.2
08/02/2018
68.56
 18,910 69.80 69.80 68.56 1,360 0 0.2
07/02/2018
69.80
 34,110 69.05 71.30 69.80 0 0 0
06/02/2018
69.05
 38,080 71.30 71.30 66.56 100 0 0.0
05/02/2018
71.30
 37,190 72.29 72.29 70.90 4,550 0 0.7
02/02/2018
72.29
 8,910 73.04 73.04 71.55 0 0 0
01/02/2018
73.04
 22,420 73.54 73.54 71.80 0 0 0
31/01/2018
73.54
 32,630 74.29 74.79 73.04 10 0 0.0
30/01/2018
74.29
 10,360 74.54 74.54 72.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |