CTCP Bóng đèn Phích nước Rạng Đông (ral)

92.70
0.40
(0.43%)
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
(2025-12-29) 		0.10 0.11% 143,700 -5,300 -0.5
92.30
95
92.30
2 tháng
(2025-12-01) 		0.40 0.43% 227,900 -12,000 -1.1
90.90
95
92.30
3 tháng
(2025-10-30) 		0.20 0.22% 359,700 -13,000 -1.2
90.90
95
92.30
6 tháng
(2025-08-01) 		1.92 2.11% 1,217,500 -24,600 -2.3
90.59
95
92.30
12 tháng
(2025-02-03) 		-20.49 -18.07% 2,908,100 -133,896 -12.4
90.59
122.34
92.30
24 tháng
(2024-02-15) 		-17.40 -15.77% 7,329,100 -139,040 -12.3
90.59
142.11
92.30
36 tháng
(2023-02-13) 		15.25 19.64% 15,669,400 -266,176 -24.1
72.07
142.11
92.30
60 tháng
(2021-02-23) 		-18.77 -16.81% 28,909,700 -319,455 -9.5
57.93
153.42
92.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |