CTCP Bóng đèn Phích nước Rạng Đông (ral)

86.50
-1
(-1.14%)
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
(2026-02-23) 		-5.30 -5.71% 89,200 -8,300 -0.7
85.10
92.90
86.50
2 tháng
(2026-01-19) 		-7.50 -7.89% 206,200 -14,900 -1.3
85.10
95
86.50
3 tháng
(2025-12-18) 		-5 -5.41% 344,900 -18,800 -1.7
85.10
95
86.50
6 tháng
(2025-09-19) 		-6.50 -6.91% 645,800 -25,400 -2.3
85.10
95
86.50
12 tháng
(2025-03-24) 		-26.46 -23.22% 2,766,100 -124,393 -10.9
85.10
122.34
86.50
24 tháng
(2024-03-28) 		-29.23 -25.04% 6,792,600 -157,867 -14.2
85.10
142.11
86.50
36 tháng
(2023-04-03) 		10.02 12.94% 15,406,800 -226,001 -21.2
77.48
142.11
86.50
60 tháng
(2021-04-13) 		-55.14 -38.66% 27,993,600 -340,755 -12.8
57.93
153.42
86.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2016
57.83
 26,130 58.51 58.51 56.90 0 0 0
10/11/2016
58.51
 10,860 58.71 59.49 58.45 0 0 0
09/11/2016
58.71
 48,450 58.97 58.97 55.87 0 0 0
08/11/2016
58.97
 37,140 57.16 59.28 57.16 0 0 0
07/11/2016
57.16
 7,600 56.90 57.83 56.75 0 0 0
04/11/2016
56.90
 6,440 57.42 57.94 56.90 0 0 0
03/11/2016
57.42
 38,750 57.94 57.94 53.90 0 0 0
02/11/2016
57.94
 23,070 59.33 59.33 57.89 0 0 0
01/11/2016
59.33
 33,770 59.28 60.21 58.71 0 0 0
31/10/2016
59.28
 30,830 58.35 60.26 57.94 0 0 0
28/10/2016
58.35
 109,740 54.57 58.35 54.57 0 0 0
27/10/2016
54.57
 12,770 53.70 54.57 53.80 0 0 0
26/10/2016
53.70
 17,800 54.16 54.16 53.02 0 0 0
25/10/2016
54.16
 42,410 53.49 54.32 52.76 0 0 0
24/10/2016
53.49
 22,030 55.87 55.87 53.49 10 0 0.0
21/10/2016
55.87
 29,700 56.07 56.80 55.61 0 0 0
20/10/2016
56.07
 31,710 55.04 56.39 55.30 0 0 0
19/10/2016
55.04
 10,590 54.83 55.35 54.57 1,000 0 0.1
18/10/2016
54.83
 20,720 54.57 55.09 54.32 0 0 0
17/10/2016
54.57
 6,990 55.04 55.20 54.21 0 0 0
14/10/2016
55.04
 14,840 55.04 55.09 54.42 0 0 0
13/10/2016
55.04
 11,710 53.28 55.04 53.07 0 0 0
12/10/2016
53.28
 10,460 53.75 54.16 52.92 0 0 0
11/10/2016
53.75
 29,410 54.52 54.78 52.87 0 0 0
10/10/2016
54.52
 10,220 54.83 55.35 54.47 0 0 0
07/10/2016
54.83
 22,250 55.09 55.09 54.37 0 0 0
06/10/2016
55.09
 18,520 54.32 55.09 54.32 0 0 0
05/10/2016
54.32
 63,810 54.94 55.87 54.32 0 31,060 -3.3
04/10/2016
54.94
 50,050 56.39 57.32 54.94 0 0 0
03/10/2016
56.39
 66,960 55.25 57.42 55.25 0 17,460 -1.9
30/09/2016
55.25
 37,760 54.01 56.39 54.06 0 0 0
29/09/2016
54.01
 14,070 54.73 54.83 53.80 0 0 0
28/09/2016
54.73
 14,400 54.83 55.35 53.90 0 500 -0.1
27/09/2016
54.83
 58,640 52.30 55.35 52.30 0 0 0
26/09/2016
52.30
 20,700 53.02 53.02 52.20 1,500 0 0.2
23/09/2016
53.02
 10,550 53.54 53.54 52.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |