CTCP Bóng đèn Phích nước Rạng Đông (ral)

86.50
-1
(-1.14%)
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
(2026-02-23) 		-5.30 -5.71% 89,200 -8,300 -0.7
85.10
92.90
86.50
2 tháng
(2026-01-19) 		-7.50 -7.89% 206,200 -14,900 -1.3
85.10
95
86.50
3 tháng
(2025-12-18) 		-5 -5.41% 344,900 -18,800 -1.7
85.10
95
86.50
6 tháng
(2025-09-19) 		-6.50 -6.91% 645,800 -25,400 -2.3
85.10
95
86.50
12 tháng
(2025-03-24) 		-26.46 -23.22% 2,766,100 -124,393 -10.9
85.10
122.34
86.50
24 tháng
(2024-03-28) 		-29.23 -25.04% 6,792,600 -157,867 -14.2
85.10
142.11
86.50
36 tháng
(2023-04-03) 		10.02 12.94% 15,406,800 -226,001 -21.2
77.48
142.11
86.50
60 tháng
(2021-04-13) 		-55.14 -38.66% 27,993,600 -340,755 -12.8
57.93
153.42
86.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2017
65.49
 920 64.06 65.91 64.06 0 0 0
12/10/2017
64.06
 7,270 65.91 65.91 63.69 460 0 0.1
11/10/2017
65.91
 2,210 66.17 66.17 62.47 0 0 0
10/10/2017
66.17
 950 66.70 66.70 65.12 0 0 0
09/10/2017
66.70
 3,750 64.59 69.09 64.96 0 250 -0.0
06/10/2017
64.59
 2,090 65.38 65.49 64.59 0 0 0
05/10/2017
65.38
 2,090 65.33 65.59 65.38 0 0 0
04/10/2017
65.33
 4,170 65.12 65.38 64.59 0 0 0
03/10/2017
65.12
 3,010 65.59 65.64 64.59 0 0 0
02/10/2017
65.59
 8,980 65.17 66.17 65.01 0 0 0
29/09/2017
65.17
 6,630 64.59 66.70 65.17 0 0 0
28/09/2017
64.59
 14,100 64.85 65.12 64.59 8,820 0 1.1
27/09/2017
64.85
 560 64.59 65.64 64.64 0 0 0
26/09/2017
64.59
 12,210 66.12 66.54 64.59 0 0 0
25/09/2017
66.12
 9,280 65.64 66.44 65.12 0 20 -0.0
22/09/2017
65.64
 8,500 66.70 66.70 64.74 0 0 0
21/09/2017
66.70
 7,040 67.18 67.76 66.17 750 0 0.1
20/09/2017
67.18
 10,660 66.17 67.76 66.17 70 1,000 -0.1
19/09/2017
66.17
 46,840 62.73 66.17 62.42 3,900 1,570 0.3
18/09/2017
62.73
 3,650 63.00 63.53 62.26 0 0 0
15/09/2017
63.00
 9,050 61.94 63.26 61.94 0 0 0
14/09/2017
61.94
 5,450 63.47 63.47 61.94 0 0 0
13/09/2017
63.47
 7,690 62.47 63.47 61.46 130 100 0.0
12/09/2017
62.47
 5,090 63.16 63.16 61.41 0 0 0
11/09/2017
63.16
 21,270 63.69 63.84 63.16 17,760 0 2.1
08/09/2017
63.69
 10,700 63.00 63.90 63.05 2,240 0 0.3
07/09/2017
63.00
 18,100 61.36 63.53 61.25 2,010 0 0.2
06/09/2017
61.36
 15,690 61.83 61.83 60.77 430 0 0.0
05/09/2017
61.83
 4,970 61.94 61.94 60.93 0 0 0
01/09/2017
61.94
 21,900 60.93 62.20 60.88 100 0 0.0
31/08/2017
60.93
 8,780 61.94 62.47 60.93 0 0 0
30/08/2017
61.94
 30,950 60.88 61.94 60.88 0 0 0
29/08/2017
60.88
 23,550 61.67 62.47 60.88 0 0 0
28/08/2017
61.67
 4,570 62.31 63.53 61.67 0 0 0
25/08/2017
62.31
 3,770 63.32 63.53 62.20 0 0 0
24/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2017
63.32
 4,850 63.26 64.00 63.00 0 0 0
23/08/2017
63.26
 16,810 64.05 64.32 62.95 0 0 0
22/08/2017
64.05
 11,220 64.05 64.42 62.84 0 0 0
21/08/2017
64.05
 19,530 64.05 64.58 62.74 0 0 0
18/08/2017
64.05
 3,770 64.32 64.74 63.26 0 0 0
17/08/2017
64.32
 2,900 64.84 65.37 64.32 0 0 0
16/08/2017
64.84
 8,120 64.79 65.37 63.90 0 0 0
15/08/2017
64.79
 23,500 64.11 65.37 64.05 0 0 0
14/08/2017
64.11
 7,410 63.10 65.37 63.26 0 0 0
11/08/2017
63.10
 10,380 63.00 63.74 62.47 0 0 0
10/08/2017
63.00
 1,170 62.68 63.68 62.74 0 0 0
09/08/2017
62.68
 16,360 63.74 63.74 62.00 250 0 0.0
08/08/2017
63.74
 17,190 63.26 64.21 63.26 0 0 0
07/08/2017
63.26
 49,060 61.52 63.26 59.15 5,000 20 0.6
04/08/2017
61.52
 40,330 62.21 62.74 60.89 620 0 0.1
03/08/2017
62.21
 83,840 63.26 63.79 61.15 0 280 -0.0
02/08/2017
63.26
 35,770 63.84 64.74 63.26 870 0 0.1
01/08/2017
63.84
 42,210 65.90 65.90 63.84 20 0 0.0
31/07/2017
65.90
 47,990 64.69 66.16 63.26 8,030 0 1.0
28/07/2017
64.69
 58,350 64.32 65.32 64.32 6,150 0 0.8
27/07/2017
64.32
 62,690 65.05 65.63 63.53 0 1,000 -0.1
26/07/2017
65.05
 64,980 64.58 65.85 63.53 0 0 0
25/07/2017
64.58
 118,430 67.53 67.53 63.53 530 0 0.1
24/07/2017
67.53
 42,910 72.59 72.59 67.53 5,000 7,700 -0.3
21/07/2017
72.59
 70,780 78.02 78.02 72.59 0 0 0
20/07/2017
78.02
 11,440 78.55 79.03 76.44 0 0 0
19/07/2017
78.55
 39,190 76.49 79.08 76.44 10,700 0 1.6
18/07/2017
76.49
 20,730 76.44 77.18 75.39 7,400 0 1.1
17/07/2017
76.44
 12,620 76.71 77.76 75.65 0 0 0
14/07/2017
76.71
 62,480 75.86 77.23 76.44 35,370 0 5.1
13/07/2017
75.86
 47,910 71.70 75.91 72.65 0 40 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |