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)
16/08/2017
63.03
 8,120 62.98 63.55 62.11 0 0 0
15/08/2017
62.98
 23,500 62.32 63.55 62.26 0 0 0
14/08/2017
62.32
 7,410 61.34 63.55 61.50 0 0 0
11/08/2017
61.34
 10,380 61.24 61.96 60.73 0 0 0
10/08/2017
61.24
 1,170 60.93 61.91 60.98 0 0 0
09/08/2017
60.93
 16,360 61.96 61.96 60.27 250 0 0.0
08/08/2017
61.96
 17,190 61.50 62.42 61.50 0 0 0
07/08/2017
61.50
 49,060 59.80 61.50 57.50 5,000 20 0.6
04/08/2017
59.80
 40,330 60.47 60.98 59.19 620 0 0.1
03/08/2017
60.47
 83,840 61.50 62.01 59.45 0 280 -0.0
02/08/2017
61.50
 35,770 62.06 62.93 61.50 870 0 0.1
01/08/2017
62.06
 42,210 64.06 64.06 62.06 20 0 0.0
31/07/2017
64.06
 47,990 62.88 64.31 61.50 8,030 0 1.0
28/07/2017
62.88
 58,350 62.52 63.49 62.52 6,150 0 0.8
27/07/2017
62.52
 62,690 63.24 63.80 61.75 0 1,000 -0.1
26/07/2017
63.24
 64,980 62.78 64.01 61.75 0 0 0
25/07/2017
62.78
 118,430 65.65 65.65 61.75 530 0 0.1
24/07/2017
65.65
 42,910 70.57 70.57 65.65 5,000 7,700 -0.3
21/07/2017
70.57
 70,780 75.84 75.84 70.57 0 0 0
20/07/2017
75.84
 11,440 76.36 76.82 74.31 0 0 0
19/07/2017
76.36
 39,190 74.36 76.87 74.31 10,700 0 1.6
18/07/2017
74.36
 20,730 74.31 75.02 73.28 7,400 0 1.1
17/07/2017
74.31
 12,620 74.56 75.59 73.54 0 0 0
14/07/2017
74.56
 62,480 73.74 75.08 74.31 35,370 0 5.1
13/07/2017
73.74
 47,910 69.69 73.79 70.62 0 40 -0.0
12/07/2017
69.69
 11,700 69.18 70.16 69.23 0 0 0
11/07/2017
69.18
 20,880 69.18 69.44 68.98 19,330 4,910 1.9
10/07/2017
69.18
 10,900 69.54 69.54 67.90 0 0 0
07/07/2017
69.54
 5,800 69.64 70.41 68.77 0 0 0
06/07/2017
69.64
 12,500 69.44 69.69 68.67 0 0 0
05/07/2017
69.44
 10,590 68.98 70.21 68.98 1,970 0 0.3
04/07/2017
68.98
 5,540 70.72 71.03 68.98 0 0 0
03/07/2017
70.72
 13,680 70.57 70.72 69.69 140 0 0.0
30/06/2017
70.57
 17,120 70.46 70.67 69.80 0 0 0
29/06/2017
70.46
 17,740 69.39 70.72 68.93 70 1,000 -0.1
28/06/2017
69.39
 13,040 68.47 69.64 68.16 0 0 0
27/06/2017
68.47
 14,770 69.64 70.67 68.47 0 0 0
26/06/2017
69.64
 20,090 70.21 70.21 68.72 690 0 0.1
23/06/2017
70.21
 18,100 71.13 71.18 68.93 0 0 0
22/06/2017
71.13
 15,620 70.98 72.26 70.21 0 0 0
21/06/2017
70.98
 61,380 68.93 71.03 69.69 0 0 0
20/06/2017
68.93
 93,900 66.52 69.69 66.11 30,680 0 4.0
19/06/2017
66.52
 20,560 65.49 67.08 65.60 0 0 0
16/06/2017
65.49
 56,880 65.03 66.11 65.08 22,200 0 2.8
15/06/2017
65.03
 15,280 63.80 65.34 63.55 0 100 -0.0
14/06/2017
63.80
 16,730 63.70 64.57 63.44 0 300 -0.0
13/06/2017
63.70
 5,870 64.57 66.52 63.60 40 0 0.0
12/06/2017
64.57
 3,310 64.57 64.98 64.31 0 130 -0.0
09/06/2017
64.57
 21,660 64.06 65.08 63.55 0 0 0
08/06/2017
64.06
 11,060 64.42 64.42 63.55 0 0 0
07/06/2017
64.42
 14,350 64.57 64.57 63.60 0 0 0
06/06/2017
64.57
 10,200 64.57 65.08 63.03 0 0 0
05/06/2017
64.57
 4,330 65.80 66.62 63.55 700 0 0.1
02/06/2017
65.80
 75,050 64.62 65.80 62.52 0 0 0
01/06/2017
64.62
 20,800 65.54 66.11 64.62 0 0 0
31/05/2017
65.54
 36,410 65.60 65.60 63.55 3,550 0 0.4
30/05/2017
65.60
 56,870 66.88 67.13 65.60 880 0 0.1
29/05/2017
66.88
 28,540 68.16 68.16 66.88 2,030 0 0.3
26/05/2017
68.16
 15,830 68.16 68.16 66.57 0 0 0
25/05/2017
68.16
 19,760 67.90 69.69 67.90 1,000 0 0.1
24/05/2017
67.90
 24,680 66.36 68.31 66.83 290 100 0.0
23/05/2017
66.36
 66,990 64.57 68.67 64.57 0 0 0
22/05/2017
64.57
 21,060 65.19 65.49 64.06 0 0 0
19/05/2017
65.19
 17,610 65.13 65.39 64.57 0 0 0
18/05/2017
65.13
 6,570 65.95 66.01 64.72 200 0 0.0
17/05/2017
65.95
 34,730 64.06 65.95 64.06 0 0 0
16/05/2017
64.06
 18,190 65.08 65.54 64.06 0 0 0
15/05/2017
65.08
 15,530 65.65 66.62 65.08 0 490 -0.1
12/05/2017
65.65
 41,110 65.60 66.21 64.57 26,440 0 3.4
11/05/2017
65.60
 30,440 66.57 67.59 65.60 14,100 0 1.8
10/05/2017
66.57
 44,120 64.83 66.62 65.08 0 0 0
09/05/2017
64.83
 84,480 64.26 65.34 63.03 35,120 0 4.4
08/05/2017
64.26
 33,500 66.62 66.62 64.26 0 0 0
05/05/2017
66.62
 22,110 63.03 66.62 63.03 0 0 0
04/05/2017
63.03
 50,330 65.60 65.60 63.03 0 0 0
03/05/2017
65.60
 37,710 66.62 67.65 64.67 220 0 0.0
28/04/2017
66.62
 50,270 63.70 66.62 63.08 18,500 0 2.4
27/04/2017
63.70
 49,370 62.78 63.90 61.55 7,240 0 0.9
26/04/2017
62.78
 32,820 61.50 63.03 61.75 0 0 0
25/04/2017
61.50
 86,750 61.50 64.06 61.50 24,770 0 3.0
24/04/2017
61.50
 70,440 57.91 61.75 58.42 0 0 0
21/04/2017
57.91
 25,890 57.91 59.45 57.91 270 0 0.0
20/04/2017
57.91
 69,550 54.83 58.63 54.83 0 0 0
19/04/2017
54.83
 27,950 53.81 55.09 53.81 0 0 0
18/04/2017
53.81
 23,440 53.04 53.81 51.76 0 0 0
17/04/2017
53.04
 35,280 53.24 53.71 52.78 0 0 0
14/04/2017
53.24
 26,820 52.78 53.24 51.25 100 0 0.0
13/04/2017
52.78
 14,840 52.83 53.35 52.27 0 0 0
12/04/2017
52.83
 14,510 53.55 53.55 51.81 0 0 0
11/04/2017
53.55
 27,990 52.78 54.27 53.30 0 0 0
10/04/2017
52.78
 12,740 52.78 53.04 52.53 0 800 -0.1
07/04/2017
52.78
 9,220 53.30 53.55 52.42 0 0 0
05/04/2017
53.30
 18,520 54.27 54.27 53.19 0 190 -0.0
04/04/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/04/2017
54.27
 22,510 53.60 54.58 53.81 970 1,470 -0.1
03/04/2017
53.60
 41,900 52.04 54.06 51.99 0 0 0
31/03/2017
52.04
 53,630 51.24 52.95 51.54 0 0 0
30/03/2017
51.24
 11,870 50.89 51.29 50.28 870 0 0.1
29/03/2017
50.89
 12,520 50.89 50.89 50.28 200 0 0.0
28/03/2017
50.89
 9,070 51.19 51.29 50.28 0 0 0
27/03/2017
51.19
 7,750 51.94 51.94 50.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |