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)
12/07/2017
71.70
 11,700 71.17 72.17 71.22 0 0 0
11/07/2017
71.17
 20,880 71.17 71.43 70.96 19,330 4,910 1.9
10/07/2017
71.17
 10,900 71.54 71.54 69.85 0 0 0
07/07/2017
71.54
 5,800 71.64 72.44 70.75 0 0 0
06/07/2017
71.64
 12,500 71.43 71.70 70.64 0 0 0
05/07/2017
71.43
 10,590 70.96 72.22 70.96 1,970 0 0.3
04/07/2017
70.96
 5,540 72.75 73.07 70.96 0 0 0
03/07/2017
72.75
 13,680 72.59 72.75 71.70 140 0 0.0
30/06/2017
72.59
 17,120 72.49 72.70 71.80 0 0 0
29/06/2017
72.49
 17,740 71.38 72.75 70.91 70 1,000 -0.1
28/06/2017
71.38
 13,040 70.43 71.64 70.12 0 0 0
27/06/2017
70.43
 14,770 71.64 72.70 70.43 0 0 0
26/06/2017
71.64
 20,090 72.22 72.22 70.70 690 0 0.1
23/06/2017
72.22
 18,100 73.17 73.23 70.91 0 0 0
22/06/2017
73.17
 15,620 73.02 74.33 72.22 0 0 0
21/06/2017
73.02
 61,380 70.91 73.07 71.70 0 0 0
20/06/2017
70.91
 93,900 68.43 71.70 68.01 30,680 0 4.0
19/06/2017
68.43
 20,560 67.37 69.01 67.48 0 0 0
16/06/2017
67.37
 56,880 66.90 68.01 66.95 22,200 0 2.8
15/06/2017
66.90
 15,280 65.63 67.22 65.37 0 100 -0.0
14/06/2017
65.63
 16,730 65.53 66.43 65.27 0 300 -0.0
13/06/2017
65.53
 5,870 66.43 68.43 65.42 40 0 0.0
12/06/2017
66.43
 3,310 66.43 66.85 66.16 0 130 -0.0
09/06/2017
66.43
 21,660 65.90 66.95 65.37 0 0 0
08/06/2017
65.90
 11,060 66.27 66.27 65.37 0 0 0
07/06/2017
66.27
 14,350 66.43 66.43 65.42 0 0 0
06/06/2017
66.43
 10,200 66.43 66.95 64.84 0 0 0
05/06/2017
66.43
 4,330 67.69 68.53 65.37 700 0 0.1
02/06/2017
67.69
 75,050 66.48 67.69 64.32 0 0 0
01/06/2017
66.48
 20,800 67.43 68.01 66.48 0 0 0
31/05/2017
67.43
 36,410 67.48 67.48 65.37 3,550 0 0.4
30/05/2017
67.48
 56,870 68.80 69.06 67.48 880 0 0.1
29/05/2017
68.80
 28,540 70.12 70.12 68.80 2,030 0 0.3
26/05/2017
70.12
 15,830 70.12 70.12 68.48 0 0 0
25/05/2017
70.12
 19,760 69.85 71.70 69.85 1,000 0 0.1
24/05/2017
69.85
 24,680 68.27 70.27 68.75 290 100 0.0
23/05/2017
68.27
 66,990 66.43 70.64 66.43 0 0 0
22/05/2017
66.43
 21,060 67.06 67.37 65.90 0 0 0
19/05/2017
67.06
 17,610 67.01 67.27 66.43 0 0 0
18/05/2017
67.01
 6,570 67.85 67.90 66.58 200 0 0.0
17/05/2017
67.85
 34,730 65.90 67.85 65.90 0 0 0
16/05/2017
65.90
 18,190 66.95 67.43 65.90 0 0 0
15/05/2017
66.95
 15,530 67.53 68.53 66.95 0 490 -0.1
12/05/2017
67.53
 41,110 67.48 68.11 66.43 26,440 0 3.4
11/05/2017
67.48
 30,440 68.48 69.54 67.48 14,100 0 1.8
10/05/2017
68.48
 44,120 66.69 68.53 66.95 0 0 0
09/05/2017
66.69
 84,480 66.11 67.22 64.84 35,120 0 4.4
08/05/2017
66.11
 33,500 68.53 68.53 66.11 0 0 0
05/05/2017
68.53
 22,110 64.84 68.53 64.84 0 0 0
04/05/2017
64.84
 50,330 67.48 67.48 64.84 0 0 0
03/05/2017
67.48
 37,710 68.53 69.59 66.53 220 0 0.0
28/04/2017
68.53
 50,270 65.53 68.53 64.90 18,500 0 2.4
27/04/2017
65.53
 49,370 64.58 65.74 63.32 7,240 0 0.9
26/04/2017
64.58
 32,820 63.26 64.84 63.53 0 0 0
25/04/2017
63.26
 86,750 63.26 65.90 63.26 24,770 0 3.0
24/04/2017
63.26
 70,440 59.57 63.53 60.10 0 0 0
21/04/2017
59.57
 25,890 59.57 61.15 59.57 270 0 0.0
20/04/2017
59.57
 69,550 56.41 60.31 56.41 0 0 0
19/04/2017
56.41
 27,950 55.35 56.67 55.35 0 0 0
18/04/2017
55.35
 23,440 54.56 55.35 53.25 0 0 0
17/04/2017
54.56
 35,280 54.77 55.25 54.30 0 0 0
14/04/2017
54.77
 26,820 54.30 54.77 52.72 100 0 0.0
13/04/2017
54.30
 14,840 54.35 54.88 53.77 0 0 0
12/04/2017
54.35
 14,510 55.09 55.09 53.30 0 0 0
11/04/2017
55.09
 27,990 54.30 55.83 54.83 0 0 0
10/04/2017
54.30
 12,740 54.30 54.56 54.04 0 800 -0.1
07/04/2017
54.30
 9,220 54.83 55.09 53.93 0 0 0
05/04/2017
54.83
 18,520 55.83 55.83 54.72 0 190 -0.0
04/04/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/04/2017
55.83
 22,510 55.14 56.15 55.35 970 1,470 -0.1
03/04/2017
55.14
 41,900 53.54 55.61 53.49 0 0 0
31/03/2017
53.54
 53,630 52.71 54.47 53.02 0 0 0
30/03/2017
52.71
 11,870 52.35 52.76 51.73 870 0 0.1
29/03/2017
52.35
 12,520 52.35 52.35 51.73 200 0 0.0
28/03/2017
52.35
 9,070 52.66 52.76 51.73 0 0 0
27/03/2017
52.66
 7,750 53.44 53.44 51.78 0 0 0
24/03/2017
53.44
 3,890 52.92 53.54 52.87 0 0 0
23/03/2017
52.92
 2,360 52.51 53.02 52.76 0 0 0
22/03/2017
52.51
 12,600 53.80 53.85 52.51 0 2,000 -0.2
21/03/2017
53.80
 38,390 52.76 54.32 52.76 0 20 -0.0
20/03/2017
52.76
 13,380 52.76 53.28 52.25 0 1,650 -0.2
17/03/2017
52.76
 5,830 52.76 53.02 52.35 0 0 0
16/03/2017
52.76
 6,280 53.54 53.75 52.30 0 0 0
15/03/2017
53.54
 8,850 53.54 53.54 52.76 0 0 0
14/03/2017
53.54
 13,450 53.07 53.54 52.76 0 0 0
13/03/2017
53.07
 19,890 51.73 53.28 51.68 0 0 0
10/03/2017
51.73
 11,290 52.61 52.76 50.75 0 0 0
09/03/2017
52.61
 17,320 51.21 53.28 50.69 0 0 0
08/03/2017
51.21
 11,800 52.76 54.21 50.75 0 0 0
07/03/2017
52.76
 28,790 50.18 53.23 50.69 0 0 0
06/03/2017
50.18
 28,970 50.69 51.68 49.66 0 0 0
03/03/2017
50.69
 11,330 50.69 50.69 49.66 0 0 0
02/03/2017
50.69
 8,720 50.13 50.69 49.66 30 0 0.0
01/03/2017
50.13
 12,030 50.13 50.18 49.66 0 0 0
28/02/2017
50.13
 17,120 49.92 50.69 49.92 0 0 0
27/02/2017
49.92
 21,800 51.52 51.52 49.92 130 0 0.0
24/02/2017
51.52
 9,000 51.57 51.68 50.69 1,600 0 0.2
23/02/2017
51.57
 1,520 51.32 51.57 51.21 100 0 0.0
22/02/2017
51.32
 10,580 52.61 52.61 51.21 330 0 0.0
21/02/2017
52.61
 9,860 52.76 52.76 51.73 410 0 0.0
20/02/2017
52.76
 19,750 51.68 52.76 50.95 1,470 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |