CTCP Bóng đèn Phích nước Rạng Đông (ral)

93.20
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
(2025-11-05) 		0.20 0.22% 117,600 -1,600 -0.1
91
93.90
93.20
2 tháng
(2025-10-06) 		-1.80 -1.89% 225,100 -3,600 -0.3
91
95
93.20
3 tháng
(2025-09-08) 		-0.20 -0.21% 349,700 -5,000 -0.5
91
95
93.20
6 tháng
(2025-06-09) 		-2.26 -2.37% 1,446,400 -49,000 -5.0
90.59
95.85
93.20
12 tháng
(2024-12-10) 		-25.43 -21.43% 2,918,000 -129,767 -12.1
90.59
122.34
93.20
24 tháng
(2023-12-18) 		-3.59 -3.71% 8,447,800 -70,740 -4.0
90.59
142.11
93.20
36 tháng
(2022-12-21) 		23.31 33.36% 15,860,100 -251,676 -22.8
67.27
142.11
93.20
60 tháng
(2020-12-31) 		6.69 7.73% 29,594,150 -342,175 -12.6
57.93
153.42
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2016
35.79
 28,820 34.56 35.79 35.05 0 18,070 -1.3
11/03/2016
34.56
 23,020 34.56 35.55 34.56 0 11,300 -0.8
10/03/2016
34.56
 7,850 34.56 34.56 33.82 0 4,740 -0.3
09/03/2016
34.56
 9,920 34.31 34.56 34.07 0 0 0
08/03/2016
34.31
 6,270 34.07 34.56 33.82 0 1,000 -0.1
07/03/2016
34.07
 16,000 33.82 34.07 33.57 0 0 0
04/03/2016
33.82
 7,150 34.31 34.56 33.33 0 0 0
03/03/2016
34.31
 14,570 35.30 35.30 34.07 0 9,750 -0.7
02/03/2016
35.30
 33,830 33.33 35.55 33.08 10 7,830 -0.6
01/03/2016
33.33
 10,520 33.08 33.33 32.83 0 0 0
29/02/2016
33.08
 16,480 33.82 33.82 32.59 0 10,180 -0.7
26/02/2016
33.82
 16,230 33.33 33.82 32.83 0 1,000 -0.1
25/02/2016
33.33
 10,470 34.56 34.56 33.33 0 0 0
24/02/2016
34.56
 8,100 33.57 35.79 33.08 0 10 -0.0
23/02/2016
33.57
 51,380 34.07 34.07 33.08 0 17,330 -1.2
22/02/2016
34.07
 21,820 34.07 34.56 33.33 20 3,100 -0.2
19/02/2016
34.07
 71,850 32.34 34.56 32.59 0 29,200 -2.0
18/02/2016
32.34
 8,190 31.60 33.08 31.60 0 0 0
17/02/2016
31.60
 47,860 30.12 32.09 30.36 0 14,310 -0.9
16/02/2016
30.12
 13,720 29.62 30.86 29.62 50 300 -0.0
15/02/2016
29.62
 6,310 29.13 29.62 29.13 0 500 -0.0
05/02/2016
29.13
 1,900 29.13 29.13 29.13 0 0 0
04/02/2016
29.13
 8,530 27.90 29.62 28.14 0 0 0
03/02/2016
27.90
 3,000 28.14 28.14 27.90 0 0 0
02/02/2016
28.14
 2,650 28.14 28.14 27.90 0 0 0
01/02/2016
28.14
 3,160 28.64 28.64 28.14 0 0 0
29/01/2016
28.64
 18,530 27.15 28.88 27.40 0 110 -0.0
28/01/2016
27.15
 7,550 26.91 27.40 26.91 0 0 0
27/01/2016
26.91
 12,970 26.41 26.91 26.17 0 6,590 -0.4
26/01/2016
26.41
 3,290 26.41 26.41 26.41 0 2,300 -0.1
25/01/2016
26.41
 12,200 25.92 27.15 25.67 0 4,630 -0.3
22/01/2016
25.92
 2,400 26.66 26.66 25.92 0 100 -0.0
21/01/2016
26.66
 8,850 26.66 26.66 26.66 0 1,380 -0.1
20/01/2016
26.66
 0 26.66 26.66 26.66 0 0 0
19/01/2016
26.66
 1,500 26.17 26.66 26.66 0 1,500 -0.1
18/01/2016
26.17
 4,100 26.17 26.17 25.18 0 4,000 -0.2
15/01/2016
26.17
 29,590 26.17 26.17 26.17 0 19,450 -1.0
14/01/2016
26.17
 4,500 26.17 26.17 26.17 0 2,500 -0.1
13/01/2016
26.17
 3,450 26.17 26.17 25.92 0 0 0
12/01/2016
26.17
 1,000 26.17 26.17 26.17 0 0 0
11/01/2016
26.17
 2,190 25.92 26.17 25.67 0 0 0
08/01/2016
25.92
 32,020 26.17 26.17 25.92 100 20,000 -1.1
07/01/2016
26.17
 26,530 26.41 26.41 25.67 0 16,260 -0.9
06/01/2016
26.41
 1,170 26.41 26.41 26.41 0 0 0
05/01/2016
26.41
 4,500 26.17 26.41 26.17 0 0 0
04/01/2016
26.17
 1,000 26.91 26.91 26.17 0 0 0
31/12/2015
26.91
 1,550 26.17 26.91 26.17 0 0 0
30/12/2015
26.17
 5,060 26.17 26.17 26.17 0 0 0
29/12/2015
26.17
 3,130 26.17 26.17 26.17 0 0 0
28/12/2015
26.17
 3,600 26.91 26.91 25.92 0 0 0
25/12/2015
26.91
 10 25.92 26.91 26.91 0 0 0
24/12/2015
25.92
 200 26.91 26.91 25.92 0 0 0
23/12/2015
26.91
 1,050 26.66 26.91 25.67 0 0 0
22/12/2015
26.66
 7,120 26.17 26.66 26.41 0 0 0
21/12/2015
26.17
 10,800 26.66 26.66 25.67 0 1,690 -0.1
18/12/2015
26.66
 1,120 27.15 27.15 25.92 0 0 0
17/12/2015
27.15
 6,540 26.17 27.15 26.41 0 100 -0.0
16/12/2015
26.17
 2,090 26.17 26.17 26.17 0 0 0
15/12/2015
26.17
 1,000 26.17 26.17 26.17 0 0 0
14/12/2015
26.17
 3,500 26.17 26.17 26.17 0 0 0
11/12/2015
26.17
 4,840 26.17 26.17 26.17 0 0 0
10/12/2015
26.17
 2,000 26.17 26.17 26.17 0 0 0
09/12/2015
26.17
 3,470 25.43 26.17 25.43 0 0 0
08/12/2015
25.43
 710 25.92 25.92 25.43 0 0 0
07/12/2015
25.92
 60 25.43 25.92 25.67 0 0 0
04/12/2015
25.43
 100 25.92 25.92 25.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |