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)
08/06/2016
36.73
 36,890 36.48 36.73 36.48 1,000 26,460 -1.9
07/06/2016
36.48
 53,340 35.00 36.97 35.00 1,000 12,870 -0.9
06/06/2016
35.00
 2,770 35.00 35.25 34.02 0 0 0
03/06/2016
35.00
 5,770 35.74 35.99 35.00 1,600 0 0.1
02/06/2016
35.74
 13,510 34.76 35.74 34.76 0 0 0
01/06/2016
34.76
 950 34.76 34.76 34.51 0 0 0
31/05/2016
34.76
 18,580 34.76 34.76 33.77 3,500 0 0.2
30/05/2016
34.76
 2,790 35.00 35.00 34.51 0 0 0
27/05/2016
35.00
 420 34.51 35.00 34.51 0 0 0
26/05/2016
34.51
 3,810 34.76 34.76 34.51 580 0 0.0
25/05/2016
34.76
 16,490 35.00 35.00 33.52 0 0 0
24/05/2016
35.00
 12,380 35.00 35.00 34.76 11,320 0 0.8
23/05/2016
35.00
 960 35.00 35.00 34.76 0 0 0
20/05/2016
35.00
 23,880 34.02 35.00 34.02 0 0 0
19/05/2016
34.02
 15,770 34.02 34.02 33.03 0 0 0
18/05/2016
34.02
 9,010 34.51 34.51 33.77 0 0 0
17/05/2016
34.51
 24,130 33.52 34.51 33.52 100 0 0.0
16/05/2016
33.52
 7,190 35.00 35.00 33.28 0 0 0
13/05/2016
35.00
 6,550 35.50 35.50 33.77 0 0 0
12/05/2016
35.50
 3,820 36.23 36.23 35.00 400 0 0.0
11/05/2016
36.23
 0 36.23 36.23 36.23 0 0 0
10/05/2016
36.23
 6,720 36.73 36.73 35.50 0 0 0
09/05/2016
36.73
 11,930 36.23 36.73 35.99 9,910 0 0.7
06/05/2016
36.23
 1,580 36.23 36.23 35.74 0 0 0
05/05/2016
36.23
 7,810 36.97 36.97 36.23 0 0 0
04/05/2016
36.97
 32,040 36.48 37.22 36.23 480 0 0.0
29/04/2016
36.48
 5,060 35.99 36.48 35.74 0 0 0
28/04/2016
35.99
 5,380 37.22 37.22 35.99 0 0 0
27/04/2016
37.22
 11,210 37.22 37.47 35.99 2,000 0 0.2
26/04/2016
37.22
 11,310 38.45 39.44 37.22 0 0 0
25/04/2016
38.45
 4,300 38.70 39.44 38.45 0 0 0
22/04/2016
38.70
 27,640 39.19 39.19 38.45 3,700 0 0.3
21/04/2016
39.19
 14,340 39.44 39.44 38.70 0 0 0
20/04/2016
39.44
 10 38.95 39.44 39.44 0 0 0
19/04/2016
38.95
 17,640 38.95 39.69 37.22 3,750 0 0.3
15/04/2016
38.95
 4,310 38.70 40.42 38.95 0 0 0
14/04/2016
38.70
 12,060 39.19 41.16 38.45 0 500 -0.0
13/04/2016
39.19
 9,530 39.69 39.69 38.45 0 0 0
12/04/2016
39.69
 9,810 39.69 41.90 37.22 40 0 0.0
11/04/2016
39.69
 4,720 39.44 41.41 39.69 0 0 0
08/04/2016
39.44
 46,270 37.96 39.93 38.45 500 15,500 -1.2
07/04/2016
37.96
 25,620 36.97 37.96 37.47 0 9,210 -0.7
06/04/2016
36.97
 10,520 36.23 36.97 36.23 0 210 -0.0
05/04/2016
36.23
 5,160 36.73 36.73 34.51 0 0 0
04/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
04/04/2016
36.73
 8,290 36.23 36.97 35.74 0 0 0
01/04/2016
36.23
 17,870 35.75 36.47 35.51 0 100 -0.0
31/03/2016
35.75
 9,010 36.71 36.71 35.51 0 0 0
30/03/2016
36.71
 7,330 36.71 36.71 34.55 0 0 0
29/03/2016
36.71
 35,820 36.95 36.95 35.99 0 10,310 -0.8
28/03/2016
36.95
 30,850 36.47 36.95 35.27 0 0 0
25/03/2016
36.47
 5,820 36.71 36.71 35.51 0 0 0
24/03/2016
36.71
 6,820 36.47 37.19 36.71 0 1,500 -0.1
23/03/2016
36.47
 28,540 35.99 36.47 35.75 0 0 0
22/03/2016
35.99
 10,160 35.99 35.99 35.75 0 0 0
21/03/2016
35.99
 9,810 35.99 35.99 35.99 0 1,000 -0.1
18/03/2016
35.99
 17,480 35.51 36.23 35.03 0 500 -0.0
17/03/2016
35.51
 26,010 34.55 35.99 34.55 0 5,000 -0.4
16/03/2016
34.55
 12,040 34.55 34.79 34.07 420 0 0.0
15/03/2016
34.55
 12,060 34.79 34.79 34.07 0 4,760 -0.3
14/03/2016
34.79
 28,820 33.60 34.79 34.07 0 18,070 -1.3
11/03/2016
33.60
 23,020 33.60 34.55 33.60 0 11,300 -0.8
10/03/2016
33.60
 7,850 33.60 33.60 32.88 0 4,740 -0.3
09/03/2016
33.60
 9,920 33.36 33.60 33.12 0 0 0
08/03/2016
33.36
 6,270 33.12 33.60 32.88 0 1,000 -0.1
07/03/2016
33.12
 16,000 32.88 33.12 32.64 0 0 0
04/03/2016
32.88
 7,150 33.36 33.60 32.40 0 0 0
03/03/2016
33.36
 14,570 34.31 34.31 33.12 0 9,750 -0.7
02/03/2016
34.31
 33,830 32.40 34.55 32.16 10 7,830 -0.6
01/03/2016
32.40
 10,520 32.16 32.40 31.92 0 0 0
29/02/2016
32.16
 16,480 32.88 32.88 31.68 0 10,180 -0.7
26/02/2016
32.88
 16,230 32.40 32.88 31.92 0 1,000 -0.1
25/02/2016
32.40
 10,470 33.60 33.60 32.40 0 0 0
24/02/2016
33.60
 8,100 32.64 34.79 32.16 0 10 -0.0
23/02/2016
32.64
 51,380 33.12 33.12 32.16 0 17,330 -1.2
22/02/2016
33.12
 21,820 33.12 33.60 32.40 20 3,100 -0.2
19/02/2016
33.12
 71,850 31.44 33.60 31.68 0 29,200 -2.0
18/02/2016
31.44
 8,190 30.72 32.16 30.72 0 0 0
17/02/2016
30.72
 47,860 29.28 31.20 29.52 0 14,310 -0.9
16/02/2016
29.28
 13,720 28.80 30.00 28.80 50 300 -0.0
15/02/2016
28.80
 6,310 28.32 28.80 28.32 0 500 -0.0
05/02/2016
28.32
 1,900 28.32 28.32 28.32 0 0 0
04/02/2016
28.32
 8,530 27.12 28.80 27.36 0 0 0
03/02/2016
27.12
 3,000 27.36 27.36 27.12 0 0 0
02/02/2016
27.36
 2,650 27.36 27.36 27.12 0 0 0
01/02/2016
27.36
 3,160 27.84 27.84 27.36 0 0 0
29/01/2016
27.84
 18,530 26.40 28.08 26.64 0 110 -0.0
28/01/2016
26.40
 7,550 26.16 26.64 26.16 0 0 0
27/01/2016
26.16
 12,970 25.68 26.16 25.44 0 6,590 -0.4
26/01/2016
25.68
 3,290 25.68 25.68 25.68 0 2,300 -0.1
25/01/2016
25.68
 12,200 25.20 26.40 24.96 0 4,630 -0.3
22/01/2016
25.20
 2,400 25.92 25.92 25.20 0 100 -0.0
21/01/2016
25.92
 8,850 25.92 25.92 25.92 0 1,380 -0.1
20/01/2016
25.92
 0 25.92 25.92 25.92 0 0 0
19/01/2016
25.92
 1,500 25.44 25.92 25.92 0 1,500 -0.1
18/01/2016
25.44
 4,100 25.44 25.44 24.48 0 4,000 -0.2
15/01/2016
25.44
 29,590 25.44 25.44 25.44 0 19,450 -1.0
14/01/2016
25.44
 4,500 25.44 25.44 25.44 0 2,500 -0.1
13/01/2016
25.44
 3,450 25.44 25.44 25.20 0 0 0
12/01/2016
25.44
 1,000 25.44 25.44 25.44 0 0 0
11/01/2016
25.44
 2,190 25.20 25.44 24.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |