CTCP Bóng đèn Phích nước Rạng Đông (ral)

77.50
-1.50
(-1.90%)
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
(2026-06-29) 		-4 -4.79% 29,300 -500 0
77.90
84
79
2 tháng
(2026-06-01) 		-6.40 -7.45% 684,300 -4,300 0
77.90
86.40
79
3 tháng
(2026-05-04) 		-8.30 -9.45% 727,700 -7,900 0
77.90
87.80
79
6 tháng
(2026-01-30) 		-10.51 -11.68% 1,075,200 -19,510 -0.9
77.90
90.69
79
12 tháng
(2025-08-04) 		-8.75 -9.91% 2,277,700 -43,810 -3.2
77.90
92.35
79
24 tháng
(2024-08-08) 		-52.36 -39.71% 5,214,700 -179,277 -16.2
77.90
135.97
79
36 tháng
(2023-08-14) 		-12.10 -13.21% 12,505,800 -175,650 -13.8
77.90
138.14
79
60 tháng
(2021-08-24) 		-26.54 -25.03% 26,104,900 -588,665 -54.7
56.31
138.14
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2017
63.30
 3,010 63.76 63.81 62.78 0 0 0
02/10/2017
63.76
 8,980 63.35 64.33 63.19 0 0 0
29/09/2017
63.35
 6,630 62.78 64.84 63.35 0 0 0
28/09/2017
62.78
 14,100 63.04 63.30 62.78 8,820 0 1.1
27/09/2017
63.04
 560 62.78 63.81 62.83 0 0 0
26/09/2017
62.78
 12,210 64.27 64.69 62.78 0 0 0
25/09/2017
64.27
 9,280 63.81 64.58 63.30 0 20 -0.0
22/09/2017
63.81
 8,500 64.84 64.84 62.94 0 0 0
21/09/2017
64.84
 7,040 65.30 65.87 64.33 750 0 0.1
20/09/2017
65.30
 10,660 64.33 65.87 64.33 70 1,000 -0.1
19/09/2017
64.33
 46,840 60.98 64.33 60.67 3,900 1,570 0.3
18/09/2017
60.98
 3,650 61.24 61.75 60.52 0 0 0
15/09/2017
61.24
 9,050 60.21 61.50 60.21 0 0 0
14/09/2017
60.21
 5,450 61.70 61.70 60.21 0 0 0
13/09/2017
61.70
 7,690 60.72 61.70 59.75 130 100 0.0
12/09/2017
60.72
 5,090 61.39 61.39 59.69 0 0 0
11/09/2017
61.39
 21,270 61.91 62.06 61.39 17,760 0 2.1
08/09/2017
61.91
 10,700 61.24 62.11 61.29 2,240 0 0.3
07/09/2017
61.24
 18,100 59.64 61.75 59.54 2,010 0 0.2
06/09/2017
59.64
 15,690 60.11 60.11 59.08 430 0 0.0
05/09/2017
60.11
 4,970 60.21 60.21 59.23 0 0 0
01/09/2017
60.21
 21,900 59.23 60.47 59.18 100 0 0.0
31/08/2017
59.23
 8,780 60.21 60.72 59.23 0 0 0
30/08/2017
60.21
 30,950 59.18 60.21 59.18 0 0 0
29/08/2017
59.18
 23,550 59.95 60.72 59.18 0 0 0
28/08/2017
59.95
 4,570 60.57 61.75 59.95 0 0 0
25/08/2017
60.57
 3,770 61.55 61.75 60.47 0 0 0
24/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2017
61.55
 4,850 61.50 62.22 61.24 0 0 0
23/08/2017
61.50
 16,810 62.26 62.52 61.19 0 0 0
22/08/2017
62.26
 11,220 62.26 62.62 61.09 0 0 0
21/08/2017
62.26
 19,530 62.26 62.78 60.98 0 0 0
18/08/2017
62.26
 3,770 62.52 62.93 61.50 0 0 0
17/08/2017
62.52
 2,900 63.03 63.55 62.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |