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)
11/11/2016
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
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

Chính sách bảo mật | Điều khoản sử dụng |