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)
24/03/2017
51.94
 3,890 51.44 52.04 51.39 0 0 0
23/03/2017
51.44
 2,360 51.04 51.54 51.29 0 0 0
22/03/2017
51.04
 12,600 52.30 52.35 51.04 0 2,000 -0.2
21/03/2017
52.30
 38,390 51.29 52.80 51.29 0 20 -0.0
20/03/2017
51.29
 13,380 51.29 51.79 50.79 0 1,650 -0.2
17/03/2017
51.29
 5,830 51.29 51.54 50.89 0 0 0
16/03/2017
51.29
 6,280 52.04 52.25 50.84 0 0 0
15/03/2017
52.04
 8,850 52.04 52.04 51.29 0 0 0
14/03/2017
52.04
 13,450 51.59 52.04 51.29 0 0 0
13/03/2017
51.59
 19,890 50.28 51.79 50.23 0 0 0
10/03/2017
50.28
 11,290 51.14 51.29 49.33 0 0 0
09/03/2017
51.14
 17,320 49.78 51.79 49.28 0 0 0
08/03/2017
49.78
 11,800 51.29 52.70 49.33 0 0 0
07/03/2017
51.29
 28,790 48.78 51.74 49.28 0 0 0
06/03/2017
48.78
 28,970 49.28 50.23 48.27 0 0 0
03/03/2017
49.28
 11,330 49.28 49.28 48.27 0 0 0
02/03/2017
49.28
 8,720 48.73 49.28 48.27 30 0 0.0
01/03/2017
48.73
 12,030 48.73 48.78 48.27 0 0 0
28/02/2017
48.73
 17,120 48.52 49.28 48.52 0 0 0
27/02/2017
48.52
 21,800 50.08 50.08 48.52 130 0 0.0
24/02/2017
50.08
 9,000 50.13 50.23 49.28 1,600 0 0.2
23/02/2017
50.13
 1,520 49.88 50.13 49.78 100 0 0.0
22/02/2017
49.88
 10,580 51.14 51.14 49.78 330 0 0.0
21/02/2017
51.14
 9,860 51.29 51.29 50.28 410 0 0.0
20/02/2017
51.29
 19,750 50.23 51.29 49.53 1,470 100 0.1
17/02/2017
50.23
 12,440 50.54 50.54 49.58 0 0 0
16/02/2017
50.54
 22,940 51.04 51.29 49.28 0 90 -0.0
15/02/2017
51.04
 9,390 51.49 51.54 50.79 0 0 0
14/02/2017
51.49
 20,650 52.04 52.55 50.79 0 0 0
13/02/2017
52.04
 44,580 49.23 52.65 49.53 0 0 0
10/02/2017
49.23
 10,820 49.28 49.53 48.78 0 500 -0.0
09/02/2017
49.28
 20,070 49.03 49.78 48.78 0 0 0
08/02/2017
49.03
 28,720 47.27 50.28 47.37 0 226,440 -21.3
07/02/2017
47.27
 13,540 45.76 47.27 45.26 0 185,340 -17.4
06/02/2017
45.76
 35,210 46.76 46.76 44.25 0 17,670 -1.6
03/02/2017
46.76
 12,910 47.72 47.77 46.26 0 9,250 -0.9
02/02/2017
47.72
 21,120 48.27 48.32 47.27 0 8,330 -0.8
25/01/2017
48.27
 3,290 46.87 48.27 46.36 0 0 0
24/01/2017
46.87
 12,250 47.42 47.42 46.76 0 9,500 -0.9
23/01/2017
47.42
 39,200 47.52 47.92 47.27 0 31,270 -3.0
20/01/2017
47.52
 24,270 47.72 48.78 47.02 200 10,060 -0.9
19/01/2017
47.72
 3,850 47.62 47.77 47.27 0 0 0
18/01/2017
47.62
 6,300 47.62 47.62 47.27 0 0 0
17/01/2017
47.62
 26,420 48.73 48.73 47.62 0 16,300 -1.6
16/01/2017
48.73
 8,150 48.98 48.98 47.77 0 0 0
13/01/2017
48.98
 290 48.98 49.13 48.27 0 0 0
12/01/2017
48.98
 1,560 49.03 49.28 48.27 0 20 -0.0
11/01/2017
49.03
 5,970 48.42 49.03 48.42 5,300 0 0.5
10/01/2017
48.42
 6,930 48.02 48.73 47.77 1,150 0 0.1
09/01/2017
48.02
 3,520 49.68 49.68 47.27 0 0 0
06/01/2017
49.68
 6,660 49.53 49.78 49.28 4,860 0 0.5
05/01/2017
49.53
 12,650 48.02 50.74 47.77 7,810 0 0.8
04/01/2017
48.02
 3,290 48.78 48.78 47.32 0 0 0
03/01/2017
48.78
 30 48.22 49.28 48.27 0 0 0
30/12/2016
48.22
 4,180 48.27 48.27 47.27 0 0 0
29/12/2016
48.27
 4,300 48.27 48.78 47.32 0 0 0
28/12/2016
48.27
 4,920 48.78 49.28 47.47 0 2,000 -0.2
27/12/2016
48.78
 370 48.78 49.63 47.52 0 0 0
26/12/2016
48.78
 10,070 47.77 49.28 47.32 0 0 0
23/12/2016
47.77
 8,640 49.78 50.74 47.77 0 0 0
22/12/2016
49.78
 10 49.28 49.78 49.78 0 0 0
21/12/2016
49.28
 1,430 49.28 51.04 48.27 0 0 0
20/12/2016
49.28
 770 50.08 50.13 49.28 0 0 0
19/12/2016
50.08
 770 50.18 50.18 49.78 0 0 0
16/12/2016
50.18
 4,390 48.27 50.18 48.27 0 0 0
15/12/2016
48.27
 1,790 48.73 48.78 47.77 0 0 0
14/12/2016
48.73
 5,820 47.52 48.73 47.77 0 0 0
13/12/2016
47.52
 15,740 49.03 50.23 47.52 0 0 0
12/12/2016
49.03
 5,570 49.53 49.78 47.82 0 250 -0.0
09/12/2016
49.53
 7,940 49.63 49.83 48.73 200 0 0.0
08/12/2016
49.63
 27,410 48.73 50.28 47.77 0 0 0
07/12/2016
48.73
 44,590 50.28 50.28 48.02 0 0 0
06/12/2016
50.28
 11,400 52.25 52.25 50.28 0 0 0
05/12/2016
52.25
 21,730 52.30 52.30 51.29 16,010 0 1.6
02/12/2016
52.30
 1,770 52.30 52.35 51.39 0 0 0
01/12/2016
52.30
 7,820 52.25 52.55 51.79 0 0 0
30/11/2016
52.25
 9,700 51.79 52.25 51.29 0 0 0
29/11/2016
51.79
 16,030 52.30 52.80 51.29 0 0 0
28/11/2016
52.30
 4,830 53.30 53.30 51.79 0 0 0
25/11/2016
53.30
 13,260 53.15 53.30 52.04 20 0 0.0
24/11/2016
53.15
 4,560 53.05 53.50 52.40 0 0 0
23/11/2016
53.05
 5,780 52.80 53.25 52.55 0 0 0
22/11/2016
52.80
 6,690 53.30 53.30 52.30 0 0 0
21/11/2016
53.30
 10,600 53.30 53.30 52.70 0 0 0
18/11/2016
53.30
 17,300 54.26 54.26 52.45 0 0 0
17/11/2016
54.26
 13,320 54.56 54.91 52.85 0 0 0
16/11/2016
54.56
 6,510 54.56 55.31 54.56 20 0 0.0
15/11/2016
54.56
 17,030 54.56 55.26 54.36 0 0 0
14/11/2016
54.56
 35,530 56.22 56.22 54.31 10 0 0.0
11/11/2016
56.22
 26,130 56.87 56.87 55.31 0 0 0
10/11/2016
56.87
 10,860 57.07 57.83 56.82 0 0 0
09/11/2016
57.07
 48,450 57.32 57.32 54.31 0 0 0
08/11/2016
57.32
 37,140 55.56 57.63 55.56 0 0 0
07/11/2016
55.56
 7,600 55.31 56.22 55.16 0 0 0
04/11/2016
55.31
 6,440 55.82 56.32 55.31 0 0 0
03/11/2016
55.82
 38,750 56.32 56.32 52.40 0 0 0
02/11/2016
56.32
 23,070 57.68 57.68 56.27 0 0 0
01/11/2016
57.68
 33,770 57.63 58.53 57.07 0 0 0
31/10/2016
57.63
 30,830 56.72 58.58 56.32 0 0 0
28/10/2016
56.72
 109,740 53.05 56.72 53.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |