CTCP Bóng đèn Phích nước Rạng Đông (ral)

74
-0.10
(-0.13%)
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
(2026-08-19) 		-3.10 -4.02% 60,800 100 0
73.90
92.80
74
2 tháng
(2026-07-20) 		-4.38 -5.58% 111,700 100 0
73.90
92.80
74
3 tháng
(2026-06-22) 		-7.96 -9.70% 135,700 100 0
73.90
92.80
74
6 tháng
(2026-03-23) 		-7.65 -9.36% 1,045,300 100 0
70.07
92.80
74
12 tháng
(2025-09-23) 		-14.43 -16.30% 1,695,400 100 0
70.07
92.80
74
24 tháng
(2024-09-30) 		-45.52 -38.05% 4,949,100 100 0
66.76
122.22
74
36 tháng
(2023-10-04) 		-16.79 -18.48% 11,964,900 100 0
64.41
133.84
74
60 tháng
(2021-10-14) 		-49.49 -40.04% 25,473,000 -292,479 -26.7
54.56
133.84
74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
74.54
 22,700 74.49 76.48 74.44 410 0 0.1
26/01/2018
74.49
 59,660 74.14 76.53 74.19 870 0 0.1
25/01/2018
74.14
 41,680 69.30 74.14 74.04 0 0 0
22/01/2018
69.30
 28,950 69.85 69.85 68.85 280 0 0.0
19/01/2018
69.85
 54,210 68.80 70.80 68.31 0 0 0
18/01/2018
68.80
 11,990 68.31 69.55 67.31 0 0 0
17/01/2018
68.31
 28,490 69.25 69.25 67.31 130 170 0.0
16/01/2018
69.25
 13,380 69.30 69.55 68.85 0 0 0
15/01/2018
69.30
 24,320 66.91 69.30 67.31 0 0 0
12/01/2018
66.91
 8,990 66.31 67.76 66.81 0 0 0
11/01/2018
66.31
 49,180 66.31 66.56 65.81 1,080 0 0.1
10/01/2018
66.31
 11,200 66.31 66.81 65.81 0 3,100 -0.4
09/01/2018
66.31
 17,890 66.31 66.91 64.82 0 0 0
08/01/2018
66.31
 860 64.92 66.76 65.07 0 0 0
05/01/2018
64.92
 8,280 66.01 66.81 64.92 0 0 0
04/01/2018
66.01
 37,970 66.76 67.26 64.77 0 0 0
03/01/2018
66.76
 10,270 66.81 66.81 65.31 0 6,890 -0.9
02/01/2018
66.81
 20,670 66.31 67.31 66.81 0 0 0
29/12/2017
66.31
 6,250 66.31 66.31 65.02 200 0 0.0
28/12/2017
66.31
 10,320 66.31 67.26 65.36 150 0 0.0
27/12/2017
66.31
 3,460 66.06 67.31 65.81 0 0 0
26/12/2017
66.06
 13,290 65.81 67.31 64.87 0 0 0
25/12/2017
65.81
 7,170 68.56 68.56 65.81 0 0 0
22/12/2017
68.56
 1,720 68.66 68.66 67.31 0 0 0
21/12/2017
68.66
 480 67.81 68.80 67.31 0 0 0
20/12/2017
67.81
 4,090 69.70 69.70 67.81 0 0 0
19/12/2017
69.70
 1,820 69.70 69.75 68.66 0 0 0
18/12/2017
69.70
 1,970 69.35 70.25 68.36 0 0 0
15/12/2017
69.35
 3,060 69.55 69.55 67.81 60 0 0.0
14/12/2017
69.55
 10,220 69.75 69.75 67.81 0 0 0
13/12/2017
69.75
 460 68.56 69.80 69.30 0 0 0
12/12/2017
68.56
 6,000 68.80 68.80 67.81 0 0 0
11/12/2017
68.80
 15,380 69.15 69.75 67.31 0 7,960 -1.1
08/12/2017
69.15
 7,310 68.80 69.30 68.56 0 0 0
07/12/2017
68.80
 1,950 68.80 69.30 67.81 0 20 0.0
06/12/2017
68.80
 1,250 67.81 68.80 67.81 0 0 0
05/12/2017
67.81
 12,830 67.71 69.65 67.81 0 0 0
04/12/2017
67.71
 27,570 69.80 69.80 67.71 220 19,180 -2.6
01/12/2017
69.80
 7,890 70.20 70.25 69.15 60 0 0.0
30/11/2017
70.20
 9,530 69.80 70.25 69.30 10 0 0.0
29/11/2017
69.80
 13,170 70.20 70.25 69.30 100 0 0.0
28/11/2017
70.20
 1,800 70.30 70.30 69.75 570 0 0.1
27/11/2017
70.30
 8,630 69.80 70.80 69.05 100 0 0.0
24/11/2017
69.80
 20,730 71.30 71.30 69.50 0 0 0
23/11/2017
71.30
 8,900 71.30 71.80 70.05 10 0 0.0
22/11/2017
71.30
 17,560 69.80 71.80 69.30 0 0 0
21/11/2017
69.80
 8,310 69.55 69.80 69.10 10 100 0.0
20/11/2017
69.55
 2,920 69.55 69.65 68.80 0 0 0
17/11/2017
69.55
 9,800 69.45 69.75 68.61 0 0 0
16/11/2017
69.45
 6,590 69.00 70.00 68.80 0 100 0.0
15/11/2017
69.00
 24,510 68.80 70.60 67.91 0 0 0
14/11/2017
68.80
 17,180 70.30 70.30 68.36 420 0 0.1
13/11/2017
70.30
 17,280 69.55 70.30 68.56 0 0 0
10/11/2017
69.55
 9,400 69.55 69.90 68.80 0 400 -0.1
09/11/2017
69.55
 13,670 69.30 70.20 68.31 200 2,000 -0.2
08/11/2017
69.30
 6,510 70.30 70.30 68.80 0 1,500 -0.2
07/11/2017
70.30
 3,170 70.30 71.20 68.80 0 0 0
06/11/2017
70.30
 16,530 67.81 72.05 68.31 2,550 0 0.4
03/11/2017
67.81
 11,220 68.31 68.80 67.81 0 0 0
02/11/2017
68.31
 17,700 67.81 68.75 67.36 500 0 0.1
01/11/2017
67.81
 26,750 67.36 67.81 66.81 300 0 0.0
31/10/2017
67.36
 10,260 67.81 68.75 67.31 150 0 0.0
30/10/2017
67.81
 25,680 67.36 68.80 67.36 0 0 0
27/10/2017
67.36
 8,780 68.80 69.80 67.36 70 0 0.0
26/10/2017
68.80
 47,130 67.56 70.30 67.61 1,520 0 0.2
25/10/2017
67.56
 9,720 66.86 68.01 66.86 0 0 0
24/10/2017
66.86
 41,500 66.81 68.80 66.81 0 0 0
23/10/2017
66.81
 53,360 63.32 67.31 62.82 0 500 -0.1
20/10/2017
63.32
 11,690 62.52 63.62 60.83 0 0 0
19/10/2017
62.52
 9,250 62.32 62.77 61.82 0 0 0
18/10/2017
62.32
 32,800 61.28 63.82 60.83 0 500 -0.1
17/10/2017
61.28
 8,980 61.03 61.33 60.33 0 0 0
16/10/2017
61.03
 2,120 61.67 62.82 61.03 0 0 0
13/10/2017
61.67
 920 60.33 62.07 60.33 0 0 0
12/10/2017
60.33
 7,270 62.07 62.07 59.98 460 0 0.1
11/10/2017
62.07
 2,210 62.32 62.32 58.83 0 0 0
10/10/2017
62.32
 950 62.82 62.82 61.33 0 0 0
09/10/2017
62.82
 3,750 60.83 65.07 61.18 0 250 0.0
06/10/2017
60.83
 2,090 61.58 61.67 60.83 0 0 0
05/10/2017
61.58
 2,090 61.53 61.77 61.58 0 0 0
04/10/2017
61.53
 4,170 61.33 61.58 60.83 0 0 0
03/10/2017
61.33
 3,010 61.77 61.82 60.83 0 0 0
02/10/2017
61.77
 8,980 61.38 62.32 61.23 0 0 0
29/09/2017
61.38
 6,630 60.83 62.82 61.38 0 0 0
28/09/2017
60.83
 14,100 61.08 61.33 60.83 8,820 0 1.1
27/09/2017
61.08
 560 60.83 61.82 60.88 0 0 0
26/09/2017
60.83
 12,210 62.27 62.67 60.83 0 0 0
25/09/2017
62.27
 9,280 61.82 62.57 61.33 0 20 0.0
22/09/2017
61.82
 8,500 62.82 62.82 60.98 0 0 0
21/09/2017
62.82
 7,040 63.27 63.82 62.32 750 0 0.1
20/09/2017
63.27
 10,660 62.32 63.82 62.32 70 1,000 -0.1
19/09/2017
62.32
 46,840 59.08 62.32 58.78 3,900 1,570 0.3
18/09/2017
59.08
 3,650 59.33 59.83 58.63 0 0 0
15/09/2017
59.33
 9,050 58.33 59.58 58.33 0 0 0
14/09/2017
58.33
 5,450 59.78 59.78 58.33 0 0 0
13/09/2017
59.78
 7,690 58.83 59.78 57.89 130 100 0.0
12/09/2017
58.83
 5,090 59.48 59.48 57.84 0 0 0
11/09/2017
59.48
 21,270 59.98 60.13 59.48 17,760 0 2.1
08/09/2017
59.98
 10,700 59.33 60.18 59.38 2,240 0 0.3
07/09/2017
59.33
 18,100 57.79 59.83 57.69 2,010 0 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc