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)
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
04/05/2016
38.04
 32,040 37.53 38.29 37.28 480 0 0.0
29/04/2016
37.53
 5,060 37.02 37.53 36.77 0 0 0
28/04/2016
37.02
 5,380 38.29 38.29 37.02 0 0 0
27/04/2016
38.29
 11,210 38.29 38.54 37.02 2,000 0 0.2
26/04/2016
38.29
 11,310 39.56 40.57 38.29 0 0 0
25/04/2016
39.56
 4,300 39.81 40.57 39.56 0 0 0
22/04/2016
39.81
 27,640 40.32 40.32 39.56 3,700 0 0.3
21/04/2016
40.32
 14,340 40.57 40.57 39.81 0 0 0
20/04/2016
40.57
 10 40.07 40.57 40.57 0 0 0
19/04/2016
40.07
 17,640 40.07 40.83 38.29 3,750 0 0.3
15/04/2016
40.07
 4,310 39.81 41.59 40.07 0 0 0
14/04/2016
39.81
 12,060 40.32 42.35 39.56 0 500 -0.0
13/04/2016
40.32
 9,530 40.83 40.83 39.56 0 0 0
12/04/2016
40.83
 9,810 40.83 43.11 38.29 40 0 0.0
11/04/2016
40.83
 4,720 40.57 42.60 40.83 0 0 0
08/04/2016
40.57
 46,270 39.05 41.08 39.56 500 15,500 -1.2
07/04/2016
39.05
 25,620 38.04 39.05 38.54 0 9,210 -0.7
06/04/2016
38.04
 10,520 37.28 38.04 37.28 0 210 -0.0
05/04/2016
37.28
 5,160 37.78 37.78 35.50 0 0 0
04/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
04/04/2016
37.78
 8,290 37.28 38.04 36.77 0 0 0
01/04/2016
37.28
 17,870 36.78 37.52 36.54 0 100 -0.0
31/03/2016
36.78
 9,010 37.77 37.77 36.54 0 0 0
30/03/2016
37.77
 7,330 37.77 37.77 35.55 0 0 0
29/03/2016
37.77
 35,820 38.02 38.02 37.03 0 10,310 -0.8
28/03/2016
38.02
 30,850 37.52 38.02 36.29 0 0 0
25/03/2016
37.52
 5,820 37.77 37.77 36.54 0 0 0
24/03/2016
37.77
 6,820 37.52 38.26 37.77 0 1,500 -0.1
23/03/2016
37.52
 28,540 37.03 37.52 36.78 0 0 0
22/03/2016
37.03
 10,160 37.03 37.03 36.78 0 0 0
21/03/2016
37.03
 9,810 37.03 37.03 37.03 0 1,000 -0.1
18/03/2016
37.03
 17,480 36.54 37.28 36.04 0 500 -0.0
17/03/2016
36.54
 26,010 35.55 37.03 35.55 0 5,000 -0.4
16/03/2016
35.55
 12,040 35.55 35.79 35.05 420 0 0.0
15/03/2016
35.55
 12,060 35.79 35.79 35.05 0 4,760 -0.3

Chính sách bảo mật | Điều khoản sử dụng |