CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
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
(2026-05-13) 		-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)
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
03/10/2017
63.30
 3,010 63.76 63.81 62.78 0 0 0
02/10/2017
63.76
 8,980 63.35 64.33 63.19 0 0 0
29/09/2017
63.35
 6,630 62.78 64.84 63.35 0 0 0
28/09/2017
62.78
 14,100 63.04 63.30 62.78 8,820 0 1.1
27/09/2017
63.04
 560 62.78 63.81 62.83 0 0 0
26/09/2017
62.78
 12,210 64.27 64.69 62.78 0 0 0
25/09/2017
64.27
 9,280 63.81 64.58 63.30 0 20 -0.0
22/09/2017
63.81
 8,500 64.84 64.84 62.94 0 0 0
21/09/2017
64.84
 7,040 65.30 65.87 64.33 750 0 0.1
20/09/2017
65.30
 10,660 64.33 65.87 64.33 70 1,000 -0.1
19/09/2017
64.33
 46,840 60.98 64.33 60.67 3,900 1,570 0.3
18/09/2017
60.98
 3,650 61.24 61.75 60.52 0 0 0
15/09/2017
61.24
 9,050 60.21 61.50 60.21 0 0 0
14/09/2017
60.21
 5,450 61.70 61.70 60.21 0 0 0
13/09/2017
61.70
 7,690 60.72 61.70 59.75 130 100 0.0
12/09/2017
60.72
 5,090 61.39 61.39 59.69 0 0 0
11/09/2017
61.39
 21,270 61.91 62.06 61.39 17,760 0 2.1
08/09/2017
61.91
 10,700 61.24 62.11 61.29 2,240 0 0.3
07/09/2017
61.24
 18,100 59.64 61.75 59.54 2,010 0 0.2
06/09/2017
59.64
 15,690 60.11 60.11 59.08 430 0 0.0
05/09/2017
60.11
 4,970 60.21 60.21 59.23 0 0 0
01/09/2017
60.21
 21,900 59.23 60.47 59.18 100 0 0.0
31/08/2017
59.23
 8,780 60.21 60.72 59.23 0 0 0
30/08/2017
60.21
 30,950 59.18 60.21 59.18 0 0 0
29/08/2017
59.18
 23,550 59.95 60.72 59.18 0 0 0
28/08/2017
59.95
 4,570 60.57 61.75 59.95 0 0 0
25/08/2017
60.57
 3,770 61.55 61.75 60.47 0 0 0
24/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2017
61.55
 4,850 61.50 62.22 61.24 0 0 0
23/08/2017
61.50
 16,810 62.26 62.52 61.19 0 0 0
22/08/2017
62.26
 11,220 62.26 62.62 61.09 0 0 0
21/08/2017
62.26
 19,530 62.26 62.78 60.98 0 0 0
18/08/2017
62.26
 3,770 62.52 62.93 61.50 0 0 0
17/08/2017
62.52
 2,900 63.03 63.55 62.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |