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)
17/02/2017
51.68
 12,440 51.99 51.99 51.01 0 0 0
16/02/2017
51.99
 22,940 52.51 52.76 50.69 0 90 -0.0
15/02/2017
52.51
 9,390 52.97 53.02 52.25 0 0 0
14/02/2017
52.97
 20,650 53.54 54.06 52.25 0 0 0
13/02/2017
53.54
 44,580 50.64 54.16 50.95 0 0 0
10/02/2017
50.64
 10,820 50.69 50.95 50.18 0 500 -0.0
09/02/2017
50.69
 20,070 50.44 51.21 50.18 0 0 0
08/02/2017
50.44
 28,720 48.63 51.73 48.73 0 226,440 -21.3
07/02/2017
48.63
 13,540 47.07 48.63 46.56 0 185,340 -17.4
06/02/2017
47.07
 35,210 48.11 48.11 45.52 0 17,670 -1.6
03/02/2017
48.11
 12,910 49.09 49.14 47.59 0 9,250 -0.9
02/02/2017
49.09
 21,120 49.66 49.71 48.63 0 8,330 -0.8
25/01/2017
49.66
 3,290 48.21 49.66 47.69 0 0 0
24/01/2017
48.21
 12,250 48.78 48.78 48.11 0 9,500 -0.9
23/01/2017
48.78
 39,200 48.88 49.30 48.63 0 31,270 -3.0
20/01/2017
48.88
 24,270 49.09 50.18 48.37 200 10,060 -0.9
19/01/2017
49.09
 3,850 48.99 49.14 48.63 0 0 0
18/01/2017
48.99
 6,300 48.99 48.99 48.63 0 0 0
17/01/2017
48.99
 26,420 50.13 50.13 48.99 0 16,300 -1.6
16/01/2017
50.13
 8,150 50.38 50.38 49.14 0 0 0
13/01/2017
50.38
 290 50.38 50.54 49.66 0 0 0
12/01/2017
50.38
 1,560 50.44 50.69 49.66 0 20 -0.0
11/01/2017
50.44
 5,970 49.82 50.44 49.82 5,300 0 0.5
10/01/2017
49.82
 6,930 49.40 50.13 49.14 1,150 0 0.1
09/01/2017
49.40
 3,520 51.11 51.11 48.63 0 0 0
06/01/2017
51.11
 6,660 50.95 51.21 50.69 4,860 0 0.5
05/01/2017
50.95
 12,650 49.40 52.20 49.14 7,810 0 0.8
04/01/2017
49.40
 3,290 50.18 50.18 48.68 0 0 0
03/01/2017
50.18
 30 49.61 50.69 49.66 0 0 0
30/12/2016
49.61
 4,180 49.66 49.66 48.63 0 0 0
29/12/2016
49.66
 4,300 49.66 50.18 48.68 0 0 0
28/12/2016
49.66
 4,920 50.18 50.69 48.83 0 2,000 -0.2
27/12/2016
50.18
 370 50.18 51.06 48.88 0 0 0
26/12/2016
50.18
 10,070 49.14 50.69 48.68 0 0 0
23/12/2016
49.14
 8,640 51.21 52.20 49.14 0 0 0
22/12/2016
51.21
 10 50.69 51.21 51.21 0 0 0
21/12/2016
50.69
 1,430 50.69 52.51 49.66 0 0 0
20/12/2016
50.69
 770 51.52 51.57 50.69 0 0 0
19/12/2016
51.52
 770 51.63 51.63 51.21 0 0 0
16/12/2016
51.63
 4,390 49.66 51.63 49.66 0 0 0
15/12/2016
49.66
 1,790 50.13 50.18 49.14 0 0 0
14/12/2016
50.13
 5,820 48.88 50.13 49.14 0 0 0
13/12/2016
48.88
 15,740 50.44 51.68 48.88 0 0 0
12/12/2016
50.44
 5,570 50.95 51.21 49.19 0 250 -0.0
09/12/2016
50.95
 7,940 51.06 51.26 50.13 200 0 0.0
08/12/2016
51.06
 27,410 50.13 51.73 49.14 0 0 0
07/12/2016
50.13
 44,590 51.73 51.73 49.40 0 0 0
06/12/2016
51.73
 11,400 53.75 53.75 51.73 0 0 0
05/12/2016
53.75
 21,730 53.80 53.80 52.76 16,010 0 1.6
02/12/2016
53.80
 1,770 53.80 53.85 52.87 0 0 0
01/12/2016
53.80
 7,820 53.75 54.06 53.28 0 0 0
30/11/2016
53.75
 9,700 53.28 53.75 52.76 0 0 0
29/11/2016
53.28
 16,030 53.80 54.32 52.76 0 0 0
28/11/2016
53.80
 4,830 54.83 54.83 53.28 0 0 0
25/11/2016
54.83
 13,260 54.68 54.83 53.54 20 0 0.0
24/11/2016
54.68
 4,560 54.57 55.04 53.90 0 0 0
23/11/2016
54.57
 5,780 54.32 54.78 54.06 0 0 0
22/11/2016
54.32
 6,690 54.83 54.83 53.80 0 0 0
21/11/2016
54.83
 10,600 54.83 54.83 54.21 0 0 0
18/11/2016
54.83
 17,300 55.82 55.82 53.95 0 0 0
17/11/2016
55.82
 13,320 56.13 56.49 54.37 0 0 0
16/11/2016
56.13
 6,510 56.13 56.90 56.13 20 0 0.0
15/11/2016
56.13
 17,030 56.13 56.85 55.92 0 0 0
14/11/2016
56.13
 35,530 57.83 57.83 55.87 10 0 0.0
11/11/2016
57.83
 26,130 58.51 58.51 56.90 0 0 0
10/11/2016
58.51
 10,860 58.71 59.49 58.45 0 0 0
09/11/2016
58.71
 48,450 58.97 58.97 55.87 0 0 0
08/11/2016
58.97
 37,140 57.16 59.28 57.16 0 0 0
07/11/2016
57.16
 7,600 56.90 57.83 56.75 0 0 0
04/11/2016
56.90
 6,440 57.42 57.94 56.90 0 0 0
03/11/2016
57.42
 38,750 57.94 57.94 53.90 0 0 0
02/11/2016
57.94
 23,070 59.33 59.33 57.89 0 0 0
01/11/2016
59.33
 33,770 59.28 60.21 58.71 0 0 0
31/10/2016
59.28
 30,830 58.35 60.26 57.94 0 0 0
28/10/2016
58.35
 109,740 54.57 58.35 54.57 0 0 0
27/10/2016
54.57
 12,770 53.70 54.57 53.80 0 0 0
26/10/2016
53.70
 17,800 54.16 54.16 53.02 0 0 0
25/10/2016
54.16
 42,410 53.49 54.32 52.76 0 0 0
24/10/2016
53.49
 22,030 55.87 55.87 53.49 10 0 0.0
21/10/2016
55.87
 29,700 56.07 56.80 55.61 0 0 0
20/10/2016
56.07
 31,710 55.04 56.39 55.30 0 0 0
19/10/2016
55.04
 10,590 54.83 55.35 54.57 1,000 0 0.1
18/10/2016
54.83
 20,720 54.57 55.09 54.32 0 0 0
17/10/2016
54.57
 6,990 55.04 55.20 54.21 0 0 0
14/10/2016
55.04
 14,840 55.04 55.09 54.42 0 0 0
13/10/2016
55.04
 11,710 53.28 55.04 53.07 0 0 0
12/10/2016
53.28
 10,460 53.75 54.16 52.92 0 0 0
11/10/2016
53.75
 29,410 54.52 54.78 52.87 0 0 0
10/10/2016
54.52
 10,220 54.83 55.35 54.47 0 0 0
07/10/2016
54.83
 22,250 55.09 55.09 54.37 0 0 0
06/10/2016
55.09
 18,520 54.32 55.09 54.32 0 0 0
05/10/2016
54.32
 63,810 54.94 55.87 54.32 0 31,060 -3.3
04/10/2016
54.94
 50,050 56.39 57.32 54.94 0 0 0
03/10/2016
56.39
 66,960 55.25 57.42 55.25 0 17,460 -1.9
30/09/2016
55.25
 37,760 54.01 56.39 54.06 0 0 0
29/09/2016
54.01
 14,070 54.73 54.83 53.80 0 0 0
28/09/2016
54.73
 14,400 54.83 55.35 53.90 0 500 -0.1
27/09/2016
54.83
 58,640 52.30 55.35 52.30 0 0 0
26/09/2016
52.30
 20,700 53.02 53.02 52.20 1,500 0 0.2
23/09/2016
53.02
 10,550 53.54 53.54 52.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |