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)
15/05/2017
65.08
 15,530 65.65 66.62 65.08 0 490 -0.1
12/05/2017
65.65
 41,110 65.60 66.21 64.57 26,440 0 3.4
11/05/2017
65.60
 30,440 66.57 67.59 65.60 14,100 0 1.8
10/05/2017
66.57
 44,120 64.83 66.62 65.08 0 0 0
09/05/2017
64.83
 84,480 64.26 65.34 63.03 35,120 0 4.4
08/05/2017
64.26
 33,500 66.62 66.62 64.26 0 0 0
05/05/2017
66.62
 22,110 63.03 66.62 63.03 0 0 0
04/05/2017
63.03
 50,330 65.60 65.60 63.03 0 0 0
03/05/2017
65.60
 37,710 66.62 67.65 64.67 220 0 0.0
28/04/2017
66.62
 50,270 63.70 66.62 63.08 18,500 0 2.4
27/04/2017
63.70
 49,370 62.78 63.90 61.55 7,240 0 0.9
26/04/2017
62.78
 32,820 61.50 63.03 61.75 0 0 0
25/04/2017
61.50
 86,750 61.50 64.06 61.50 24,770 0 3.0
24/04/2017
61.50
 70,440 57.91 61.75 58.42 0 0 0
21/04/2017
57.91
 25,890 57.91 59.45 57.91 270 0 0.0
20/04/2017
57.91
 69,550 54.83 58.63 54.83 0 0 0
19/04/2017
54.83
 27,950 53.81 55.09 53.81 0 0 0
18/04/2017
53.81
 23,440 53.04 53.81 51.76 0 0 0
17/04/2017
53.04
 35,280 53.24 53.71 52.78 0 0 0
14/04/2017
53.24
 26,820 52.78 53.24 51.25 100 0 0.0
13/04/2017
52.78
 14,840 52.83 53.35 52.27 0 0 0
12/04/2017
52.83
 14,510 53.55 53.55 51.81 0 0 0
11/04/2017
53.55
 27,990 52.78 54.27 53.30 0 0 0
10/04/2017
52.78
 12,740 52.78 53.04 52.53 0 800 -0.1
07/04/2017
52.78
 9,220 53.30 53.55 52.42 0 0 0
05/04/2017
53.30
 18,520 54.27 54.27 53.19 0 190 -0.0
04/04/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/04/2017
54.27
 22,510 53.60 54.58 53.81 970 1,470 -0.1
03/04/2017
53.60
 41,900 52.04 54.06 51.99 0 0 0
31/03/2017
52.04
 53,630 51.24 52.95 51.54 0 0 0
30/03/2017
51.24
 11,870 50.89 51.29 50.28 870 0 0.1
29/03/2017
50.89
 12,520 50.89 50.89 50.28 200 0 0.0
28/03/2017
50.89
 9,070 51.19 51.29 50.28 0 0 0
27/03/2017
51.19
 7,750 51.94 51.94 50.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |