CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
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
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2016
53.05
 12,770 52.20 53.05 52.30 0 0 0
26/10/2016
52.20
 17,800 52.65 52.65 51.54 0 0 0
25/10/2016
52.65
 42,410 51.99 52.80 51.29 0 0 0
24/10/2016
51.99
 22,030 54.31 54.31 51.99 10 0 0.0
21/10/2016
54.31
 29,700 54.51 55.21 54.06 0 0 0
20/10/2016
54.51
 31,710 53.50 54.81 53.75 0 0 0
19/10/2016
53.50
 10,590 53.30 53.80 53.05 1,000 0 0.1
18/10/2016
53.30
 20,720 53.05 53.55 52.80 0 0 0
17/10/2016
53.05
 6,990 53.50 53.65 52.70 0 0 0
14/10/2016
53.50
 14,840 53.50 53.55 52.90 0 0 0
13/10/2016
53.50
 11,710 51.79 53.50 51.59 0 0 0
12/10/2016
51.79
 10,460 52.25 52.65 51.44 0 0 0
11/10/2016
52.25
 29,410 53.00 53.25 51.39 0 0 0
10/10/2016
53.00
 10,220 53.30 53.80 52.95 0 0 0
07/10/2016
53.30
 22,250 53.55 53.55 52.85 0 0 0
06/10/2016
53.55
 18,520 52.80 53.55 52.80 0 0 0
05/10/2016
52.80
 63,810 53.40 54.31 52.80 0 31,060 -3.3
04/10/2016
53.40
 50,050 54.81 55.72 53.40 0 0 0
03/10/2016
54.81
 66,960 53.70 55.82 53.70 0 17,460 -1.9
30/09/2016
53.70
 37,760 52.50 54.81 52.55 0 0 0
29/09/2016
52.50
 14,070 53.20 53.30 52.30 0 0 0
28/09/2016
53.20
 14,400 53.30 53.80 52.40 0 500 -0.1
27/09/2016
53.30
 58,640 50.84 53.80 50.84 0 0 0
26/09/2016
50.84
 20,700 51.54 51.54 50.74 1,500 0 0.2
23/09/2016
51.54
 10,550 52.04 52.04 50.79 0 0 0
22/09/2016
52.04
 50,160 51.29 52.20 51.29 0 0 0
21/09/2016
51.29
 50,140 49.28 51.29 49.28 1,380 0 0.1
20/09/2016
49.28
 12,990 48.78 49.28 47.77 100 0 0.0
19/09/2016
48.78
 4,510 49.03 49.28 48.27 0 0 0
16/09/2016
49.03
 2,310 49.28 49.28 48.27 0 0 0
15/09/2016
49.28
 5,620 49.28 49.28 48.27 0 0 0
14/09/2016
49.28
 1,970 49.23 49.28 48.78 0 0 0
13/09/2016
49.23
 6,570 49.03 49.28 49.03 0 0 0
12/09/2016
49.03
 20,740 48.78 49.03 48.27 0 0 0
09/09/2016
48.78
 6,760 48.78 49.03 48.27 600 0 0.1
08/09/2016
48.78
 26,870 50.03 50.28 48.78 11,160 0 1.1
07/09/2016
50.03
 5,880 50.28 50.79 49.28 0 0 0
06/09/2016
50.28
 20,010 50.28 51.29 49.78 0 0 0
05/09/2016
50.28
 12,290 48.78 50.28 48.27 0 0 0
01/09/2016
48.78
 9,000 47.77 48.78 47.27 0 0 0
31/08/2016
47.77
 18,180 47.77 48.27 47.52 0 0 0
30/08/2016
47.77
 27,370 47.77 47.77 46.76 0 0 0
29/08/2016
47.77
 29,400 50.03 50.03 47.27 0 0 0
26/08/2016
50.03
 6,260 50.79 51.29 49.53 0 0 0
25/08/2016: Cổ tức tiền mặt tỉ lệ: 20%
25/08/2016
50.79
 12,990 50.28 50.79 49.78 0 0 0
24/08/2016
50.28
 22,650 49.79 51.27 49.05 0 0 0
23/08/2016
49.79
 20,810 49.30 49.79 48.56 0 0 0
22/08/2016
49.30
 22,890 50.28 50.28 48.31 0 0 0
19/08/2016
50.28
 32,480 51.76 52.26 49.79 3,000 0 0.3
18/08/2016
51.76
 34,230 53.24 53.24 50.78 0 500 -0.1
17/08/2016
53.24
 24,020 52.26 53.24 50.78 10,180 0 1.1
16/08/2016
52.26
 22,030 51.76 52.75 51.27 0 0 0
15/08/2016
51.76
 52,680 49.30 52.75 49.30 500 0 0.1
12/08/2016
49.30
 22,170 49.30 50.28 49.30 11,000 0 1.1
11/08/2016
49.30
 19,270 50.28 50.28 49.05 1,960 0 0.2
10/08/2016
50.28
 23,770 50.28 50.28 49.30 1,500 100 0.1
09/08/2016
50.28
 59,840 47.82 50.28 47.82 14,970 0 1.5
08/08/2016
47.82
 9,610 46.83 48.31 46.09 0 0 0
05/08/2016
46.83
 4,110 46.59 46.83 45.35 0 0 0
04/08/2016
46.59
 26,060 46.59 48.07 45.85 0 0 0
03/08/2016
46.59
 11,650 46.83 46.83 46.34 0 0 0
02/08/2016
46.83
 21,870 47.82 47.82 44.86 0 2,000 -0.2
01/08/2016
47.82
 19,430 49.30 49.30 47.82 0 1,000 -0.1
29/07/2016
49.30
 21,740 47.82 49.30 47.57 0 0 0
28/07/2016
47.82
 44,840 47.08 49.79 47.82 0 0 0
27/07/2016
47.08
 72,260 44.12 47.08 43.88 3,000 3,060 0.0
26/07/2016
44.12
 21,430 43.63 44.12 42.89 0 5,000 -0.4
25/07/2016
43.63
 38,490 42.89 44.12 43.38 0 6,370 -0.6
22/07/2016
42.89
 83,690 41.41 43.38 41.41 0 2,000 -0.2
21/07/2016
41.41
 2,810 40.92 41.41 40.42 0 0 0
20/07/2016
40.92
 6,920 40.92 41.41 40.42 0 0 0
19/07/2016
40.92
 36,890 40.42 41.90 39.44 13,470 0 1.1
18/07/2016
40.42
 8,160 39.93 40.42 39.69 0 0 0
15/07/2016
39.93
 3,950 39.93 40.42 39.44 0 0 0
14/07/2016
39.93
 16,070 41.66 41.66 39.93 2,000 0 0.2
13/07/2016
41.66
 20,710 40.92 42.89 41.16 0 0 0
12/07/2016
40.92
 34,210 40.42 40.92 39.93 4,170 0 0.3
11/07/2016
40.42
 40,130 42.64 42.89 39.93 4,000 200 0.3
08/07/2016
42.64
 46,880 44.37 44.37 42.40 0 0 0
07/07/2016
44.37
 37,510 44.62 44.62 43.88 4,000 0 0.4
06/07/2016
44.62
 34,490 43.14 45.11 42.64 3,200 0 0.3
05/07/2016
43.14
 30,200 45.11 45.11 43.14 1,810 1,700 0.0
04/07/2016
45.11
 42,470 43.88 45.85 43.63 4,690 1,560 0.3
01/07/2016
43.88
 10,750 42.64 44.12 42.15 0 290 -0.0
30/06/2016
42.64
 37,600 41.90 43.88 41.90 0 1,670 -0.1
29/06/2016
41.90
 113,790 39.19 41.90 39.19 1,000 0 0.1
28/06/2016
39.19
 5,210 39.19 39.19 38.70 0 0 0
27/06/2016
39.19
 25,670 39.44 39.44 37.47 3,380 0 0.3
24/06/2016
39.44
 36,120 39.69 39.93 36.97 4,260 1,000 0.2
23/06/2016
39.69
 60,980 39.19 40.92 39.19 2,000 100 0.2
22/06/2016
39.19
 37,560 38.95 39.19 38.21 100 1,000 -0.1
21/06/2016
38.95
 23,900 38.70 39.44 38.45 3,000 0 0.2
20/06/2016
38.70
 10,670 38.70 39.19 38.21 0 0 0
17/06/2016
38.70
 34,010 36.73 38.70 36.97 1,000 0 0.1
16/06/2016
36.73
 36,090 35.99 36.97 35.74 7,620 0 0.6
15/06/2016
35.99
 13,840 35.99 36.23 35.74 50 0 0.0
14/06/2016
35.99
 5,320 36.48 36.48 35.50 0 0 0
13/06/2016
36.48
 8,500 35.99 36.48 35.25 1,000 1,050 -0.0
10/06/2016
35.99
 7,840 36.48 36.48 35.99 0 3,910 -0.3
09/06/2016
36.48
 28,470 36.73 36.73 35.74 9,730 23,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |