CTCP Bóng đèn Phích nước Rạng Đông (ral)

93.20
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
(2025-11-05) 		0.20 0.22% 117,600 -1,600 -0.1
91
93.90
93.20
2 tháng
(2025-10-06) 		-1.80 -1.89% 225,100 -3,600 -0.3
91
95
93.20
3 tháng
(2025-09-08) 		-0.20 -0.21% 349,700 -5,000 -0.5
91
95
93.20
6 tháng
(2025-06-09) 		-2.26 -2.37% 1,446,400 -49,000 -5.0
90.59
95.85
93.20
12 tháng
(2024-12-10) 		-25.43 -21.43% 2,918,000 -129,767 -12.1
90.59
122.34
93.20
24 tháng
(2023-12-18) 		-3.59 -3.71% 8,447,800 -70,740 -4.0
90.59
142.11
93.20
36 tháng
(2022-12-21) 		23.31 33.36% 15,860,100 -251,676 -22.8
67.27
142.11
93.20
60 tháng
(2020-12-31) 		6.69 7.73% 29,594,150 -342,175 -12.6
57.93
153.42
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2016
53.54
 50,160 52.76 53.70 52.76 0 0 0
21/09/2016
52.76
 50,140 50.69 52.76 50.69 1,380 0 0.1
20/09/2016
50.69
 12,990 50.18 50.69 49.14 100 0 0.0
19/09/2016
50.18
 4,510 50.44 50.69 49.66 0 0 0
16/09/2016
50.44
 2,310 50.69 50.69 49.66 0 0 0
15/09/2016
50.69
 5,620 50.69 50.69 49.66 0 0 0
14/09/2016
50.69
 1,970 50.64 50.69 50.18 0 0 0
13/09/2016
50.64
 6,570 50.44 50.69 50.44 0 0 0
12/09/2016
50.44
 20,740 50.18 50.44 49.66 0 0 0
09/09/2016
50.18
 6,760 50.18 50.44 49.66 600 0 0.1
08/09/2016
50.18
 26,870 51.47 51.73 50.18 11,160 0 1.1
07/09/2016
51.47
 5,880 51.73 52.25 50.69 0 0 0
06/09/2016
51.73
 20,010 51.73 52.76 51.21 0 0 0
05/09/2016
51.73
 12,290 50.18 51.73 49.66 0 0 0
01/09/2016
50.18
 9,000 49.14 50.18 48.63 0 0 0
31/08/2016
49.14
 18,180 49.14 49.66 48.88 0 0 0
30/08/2016
49.14
 27,370 49.14 49.14 48.11 0 0 0
29/08/2016
49.14
 29,400 51.47 51.47 48.63 0 0 0
26/08/2016
51.47
 6,260 52.25 52.76 50.95 0 0 0
25/08/2016: Cổ tức tiền mặt tỉ lệ: 20%
25/08/2016
52.25
 12,990 51.73 52.25 51.21 0 0 0
24/08/2016
51.73
 22,650 51.22 52.74 50.46 0 0 0
23/08/2016
51.22
 20,810 50.72 51.22 49.95 0 0 0
22/08/2016
50.72
 22,890 51.73 51.73 49.70 0 0 0
19/08/2016
51.73
 32,480 53.25 53.76 51.22 3,000 0 0.3
18/08/2016
53.25
 34,230 54.77 54.77 52.24 0 500 -0.1
17/08/2016
54.77
 24,020 53.76 54.77 52.24 10,180 0 1.1
16/08/2016
53.76
 22,030 53.25 54.27 52.74 0 0 0
15/08/2016
53.25
 52,680 50.72 54.27 50.72 500 0 0.1
12/08/2016
50.72
 22,170 50.72 51.73 50.72 11,000 0 1.1
11/08/2016
50.72
 19,270 51.73 51.73 50.46 1,960 0 0.2
10/08/2016
51.73
 23,770 51.73 51.73 50.72 1,500 100 0.1
09/08/2016
51.73
 59,840 49.19 51.73 49.19 14,970 0 1.5
08/08/2016
49.19
 9,610 48.18 49.70 47.42 0 0 0
05/08/2016
48.18
 4,110 47.93 48.18 46.66 0 0 0
04/08/2016
47.93
 26,060 47.93 49.45 47.17 0 0 0
03/08/2016
47.93
 11,650 48.18 48.18 47.67 0 0 0
02/08/2016
48.18
 21,870 49.19 49.19 46.15 0 2,000 -0.2
01/08/2016
49.19
 19,430 50.72 50.72 49.19 0 1,000 -0.1
29/07/2016
50.72
 21,740 49.19 50.72 48.94 0 0 0
28/07/2016
49.19
 44,840 48.43 51.22 49.19 0 0 0
27/07/2016
48.43
 72,260 45.39 48.43 45.14 3,000 3,060 0.0
26/07/2016
45.39
 21,430 44.88 45.39 44.12 0 5,000 -0.4
25/07/2016
44.88
 38,490 44.12 45.39 44.63 0 6,370 -0.6
22/07/2016
44.12
 83,690 42.60 44.63 42.60 0 2,000 -0.2
21/07/2016
42.60
 2,810 42.09 42.60 41.59 0 0 0
20/07/2016
42.09
 6,920 42.09 42.60 41.59 0 0 0
19/07/2016
42.09
 36,890 41.59 43.11 40.57 13,470 0 1.1
18/07/2016
41.59
 8,160 41.08 41.59 40.83 0 0 0
15/07/2016
41.08
 3,950 41.08 41.59 40.57 0 0 0
14/07/2016
41.08
 16,070 42.85 42.85 41.08 2,000 0 0.2
13/07/2016
42.85
 20,710 42.09 44.12 42.35 0 0 0
12/07/2016
42.09
 34,210 41.59 42.09 41.08 4,170 0 0.3
11/07/2016
41.59
 40,130 43.87 44.12 41.08 4,000 200 0.3
08/07/2016
43.87
 46,880 45.64 45.64 43.62 0 0 0
07/07/2016
45.64
 37,510 45.90 45.90 45.14 4,000 0 0.4
06/07/2016
45.90
 34,490 44.38 46.40 43.87 3,200 0 0.3
05/07/2016
44.38
 30,200 46.40 46.40 44.38 1,810 1,700 0.0
04/07/2016
46.40
 42,470 45.14 47.17 44.88 4,690 1,560 0.3
01/07/2016
45.14
 10,750 43.87 45.39 43.36 0 290 -0.0
30/06/2016
43.87
 37,600 43.11 45.14 43.11 0 1,670 -0.1
29/06/2016
43.11
 113,790 40.32 43.11 40.32 1,000 0 0.1
28/06/2016
40.32
 5,210 40.32 40.32 39.81 0 0 0
27/06/2016
40.32
 25,670 40.57 40.57 38.54 3,380 0 0.3
24/06/2016
40.57
 36,120 40.83 41.08 38.04 4,260 1,000 0.2
23/06/2016
40.83
 60,980 40.32 42.09 40.32 2,000 100 0.2
22/06/2016
40.32
 37,560 40.07 40.32 39.30 100 1,000 -0.1
21/06/2016
40.07
 23,900 39.81 40.57 39.56 3,000 0 0.2
20/06/2016
39.81
 10,670 39.81 40.32 39.30 0 0 0
17/06/2016
39.81
 34,010 37.78 39.81 38.04 1,000 0 0.1
16/06/2016
37.78
 36,090 37.02 38.04 36.77 7,620 0 0.6
15/06/2016
37.02
 13,840 37.02 37.28 36.77 50 0 0.0
14/06/2016
37.02
 5,320 37.53 37.53 36.52 0 0 0
13/06/2016
37.53
 8,500 37.02 37.53 36.26 1,000 1,050 -0.0
10/06/2016
37.02
 7,840 37.53 37.53 37.02 0 3,910 -0.3
09/06/2016
37.53
 28,470 37.78 37.78 36.77 9,730 23,000 -1.0
08/06/2016
37.78
 36,890 37.53 37.78 37.53 1,000 26,460 -1.9
07/06/2016
37.53
 53,340 36.01 38.04 36.01 1,000 12,870 -0.9
06/06/2016
36.01
 2,770 36.01 36.26 34.99 0 0 0
03/06/2016
36.01
 5,770 36.77 37.02 36.01 1,600 0 0.1
02/06/2016
36.77
 13,510 35.75 36.77 35.75 0 0 0
01/06/2016
35.75
 950 35.75 35.75 35.50 0 0 0
31/05/2016
35.75
 18,580 35.75 35.75 34.74 3,500 0 0.2
30/05/2016
35.75
 2,790 36.01 36.01 35.50 0 0 0
27/05/2016
36.01
 420 35.50 36.01 35.50 0 0 0
26/05/2016
35.50
 3,810 35.75 35.75 35.50 580 0 0.0
25/05/2016
35.75
 16,490 36.01 36.01 34.49 0 0 0
24/05/2016
36.01
 12,380 36.01 36.01 35.75 11,320 0 0.8
23/05/2016
36.01
 960 36.01 36.01 35.75 0 0 0
20/05/2016
36.01
 23,880 34.99 36.01 34.99 0 0 0
19/05/2016
34.99
 15,770 34.99 34.99 33.98 0 0 0
18/05/2016
34.99
 9,010 35.50 35.50 34.74 0 0 0
17/05/2016
35.50
 24,130 34.49 35.50 34.49 100 0 0.0
16/05/2016
34.49
 7,190 36.01 36.01 34.23 0 0 0
13/05/2016
36.01
 6,550 36.52 36.52 34.74 0 0 0
12/05/2016
36.52
 3,820 37.28 37.28 36.01 400 0 0.0
11/05/2016
37.28
 0 37.28 37.28 37.28 0 0 0
10/05/2016
37.28
 6,720 37.78 37.78 36.52 0 0 0
09/05/2016
37.78
 11,930 37.28 37.78 37.02 9,910 0 0.7
06/05/2016
37.28
 1,580 37.28 37.28 36.77 0 0 0
05/05/2016
37.28
 7,810 38.04 38.04 37.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |