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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |