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)
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
03/12/2015
25.92
 3,050 25.92 25.92 25.92 0 0 0
02/12/2015
25.92
 2,610 26.17 26.17 25.67 0 0 0
01/12/2015
26.17
 0 26.17 26.17 26.17 0 0 0
30/11/2015
26.17
 0 26.17 26.17 26.17 0 0 0
27/11/2015
26.17
 0 26.17 26.17 26.17 0 0 0
26/11/2015
26.17
 230 26.17 26.41 26.17 0 0 0
25/11/2015
26.17
 2,470 25.92 26.17 25.67 0 0 0
24/11/2015
25.92
 1,310 26.17 26.17 25.92 0 0 0
23/11/2015
26.17
 0 26.17 26.17 26.17 0 0 0
20/11/2015
26.17
 1,860 26.17 26.17 26.17 0 0 0
19/11/2015
26.17
 18,040 25.67 26.41 25.67 0 0 0
18/11/2015
25.67
 430 25.92 25.92 25.67 0 0 0
17/11/2015
25.92
 240 26.66 26.66 25.67 0 0 0
16/11/2015
26.66
 2,840 26.66 26.66 25.92 0 0 0
13/11/2015
26.66
 10 25.92 26.66 26.66 0 0 0
12/11/2015
25.92
 7,560 26.66 26.66 25.67 0 0 0
11/11/2015
26.66
 90 26.66 26.66 26.66 0 0 0
10/11/2015
26.66
 0 26.66 26.66 26.66 0 0 0
09/11/2015
26.66
 0 26.66 26.66 26.66 0 0 0
06/11/2015
26.66
 600 26.66 26.66 25.92 0 0 0
05/11/2015
26.66
 870 26.66 26.66 25.67 0 0 0
04/11/2015
26.66
 1,980 26.41 26.91 26.66 0 490 -0.0
03/11/2015
26.41
 60 26.17 26.41 26.41 0 0 0
02/11/2015
26.17
 10 25.92 26.17 26.17 0 0 0
30/10/2015
25.92
 2,200 25.67 25.92 25.67 0 0 0
29/10/2015
25.67
 210 25.67 25.67 25.67 0 0 0
28/10/2015
25.67
 3,510 26.66 26.66 25.67 0 510 -0.0
27/10/2015
26.66
 720 26.66 26.66 25.67 0 0 0
26/10/2015
26.66
 2,050 25.92 26.66 25.67 0 10 -0.0
23/10/2015
25.92
 510 26.66 26.66 25.92 10 0 0.0
22/10/2015
26.66
 0 26.66 26.66 26.66 0 0 0
21/10/2015
26.66
 120 26.41 26.66 25.67 0 0 0
20/10/2015
26.41
 7,690 25.92 26.66 25.92 3,320 240 0.2
19/10/2015
25.92
 3,520 25.67 26.41 25.92 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |