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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |