CTCP Bóng đèn Phích nước Rạng Đông (ral)

79
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
(2026-06-29) 		-4 -4.79% 29,300 -500 0
77.90
84
79
2 tháng
(2026-06-01) 		-6.40 -7.45% 684,300 -4,300 0
77.90
86.40
79
3 tháng
(2026-05-04) 		-8.30 -9.45% 727,700 -7,900 0
77.90
87.80
79
6 tháng
(2026-01-30) 		-10.51 -11.68% 1,075,200 -19,510 -0.9
77.90
90.69
79
12 tháng
(2025-08-04) 		-8.75 -9.91% 2,277,700 -43,810 -3.2
77.90
92.35
79
24 tháng
(2024-08-08) 		-52.36 -39.71% 5,214,700 -179,277 -16.2
77.90
135.97
79
36 tháng
(2023-08-14) 		-12.10 -13.21% 12,505,800 -175,650 -13.8
77.90
138.14
79
60 tháng
(2021-08-24) 		-26.54 -25.03% 26,104,900 -588,665 -54.7
56.31
138.14
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2014
20.43
 710 21.31 21.31 20.43 0 0 0
10/12/2014
21.31
 22,350 21.76 21.76 20.43 0 0 0
09/12/2014
21.76
 10,110 21.98 22.65 20.96 0 0 0
08/12/2014
21.98
 13,830 22.65 22.65 21.18 7,000 0 0.3
05/12/2014
22.65
 3,600 22.42 22.65 21.40 0 0 0
04/12/2014
22.42
 1,120 22.87 22.87 21.31 0 0 0
03/12/2014
22.87
 610 22.42 22.87 22.42 0 0 0
02/12/2014
22.42
 4,150 22.16 22.65 22.16 0 0 0
01/12/2014
22.16
 7,310 22.20 22.42 21.36 0 0 0
28/11/2014
22.20
 6,890 21.76 22.20 21.31 0 1,440 -0.1
27/11/2014
21.76
 11,050 22.20 22.20 20.87 0 0 0
26/11/2014
22.20
 6,490 22.42 22.42 21.85 0 0 0
25/11/2014
22.42
 3,370 22.20 22.42 21.36 300 0 0.0
24/11/2014
22.20
 1,790 21.40 22.20 21.71 0 0 0
21/11/2014
21.40
 18,630 22.20 22.20 21.40 0 0 0
20/11/2014
22.20
 5,520 22.42 22.42 21.14 0 0 0
19/11/2014
22.42
 16,410 22.20 22.42 21.98 0 660 -0.0
18/11/2014
22.20
 83,360 20.83 22.20 20.87 0 0 0
17/11/2014
20.83
 39,510 19.49 20.83 19.54 0 0 0
14/11/2014
19.49
 2,070 19.54 19.54 19.49 0 0 0
13/11/2014
19.54
 4,390 19.80 19.80 19.54 0 0 0
12/11/2014
19.80
 8,960 19.98 19.98 19.76 0 0 0
11/11/2014
19.98
 1,390 19.76 19.98 19.98 0 0 0
10/11/2014
19.76
 3,330 19.54 19.98 19.58 0 0 0
07/11/2014
19.54
 500 19.98 19.98 19.36 0 0 0
06/11/2014
19.98
 0 19.98 19.98 19.98 0 0 0
05/11/2014
19.98
 5,510 19.98 19.98 19.36 1,000 0 0.0
04/11/2014
19.98
 200 19.98 19.98 19.98 0 0 0
03/11/2014
19.98
 5,850 19.76 19.98 19.67 260 0 0.0
31/10/2014
19.76
 1,230 19.98 19.98 19.76 0 0 0
30/10/2014
19.98
 1,020 20.20 20.20 19.98 0 0 0
29/10/2014
20.20
 22,870 19.98 20.20 19.40 0 0 0
28/10/2014
19.98
 20 19.54 19.98 19.14 0 0 0
27/10/2014
19.54
 6,980 19.76 19.76 19.54 0 0 0
24/10/2014
19.76
 12,710 19.76 20.20 19.76 0 0 0
23/10/2014
19.76
 4,390 19.98 19.98 19.76 1,000 0 0.0
22/10/2014
19.98
 3,170 20.20 20.20 19.89 0 0 0
21/10/2014
20.20
 7,000 20.20 20.20 19.76 0 0 0
20/10/2014
20.20
 2,090 20.20 20.43 19.45 0 0 0
17/10/2014
20.20
 9,200 20.20 20.20 20.20 0 0 0
16/10/2014
20.20
 1,220 19.98 20.20 19.76 0 0 0
15/10/2014
19.98
 9,120 19.80 19.98 19.80 0 0 0
14/10/2014
19.80
 2,010 19.76 20.16 19.80 0 0 0
13/10/2014
19.76
 1,540 19.76 19.76 19.63 0 0 0
10/10/2014
19.76
 5,060 20.25 20.25 19.76 0 0 0
09/10/2014
20.25
 7,200 20.65 20.65 20.20 0 0 0
08/10/2014
20.65
 1,150 20.87 20.87 19.98 0 0 0
07/10/2014
20.87
 310 20.20 20.87 19.63 0 0 0
06/10/2014
20.20
 1,060 20.20 20.20 19.85 0 0 0
03/10/2014
20.20
 3,200 19.58 20.20 19.94 10 0 0.0
02/10/2014
19.58
 5,320 20.07 20.07 19.58 0 0 0
01/10/2014
20.07
 3,680 19.98 20.07 19.98 0 0 0
30/09/2014
19.98
 0 19.98 19.98 19.98 0 0 0
29/09/2014
19.98
 2,230 19.98 19.98 19.76 0 0 0
26/09/2014
19.98
 1,520 20.65 20.65 19.98 0 40 -0.0
25/09/2014
20.65
 4,430 20.78 20.78 19.54 40 0 0.0
24/09/2014
20.78
 0 20.78 20.78 20.78 0 0 0
23/09/2014
20.78
 560 20.43 20.78 20.29 0 0 0
22/09/2014
20.43
 2,890 20.47 20.87 20.34 0 0 0
19/09/2014
20.47
 1,520 20.43 20.87 20.47 0 0 0
18/09/2014
20.43
 9,930 20.65 21.31 20.43 0 0 0
17/09/2014
20.65
 8,660 19.76 20.87 19.80 0 0 0
16/09/2014
19.76
 5,060 20.20 20.20 19.76 0 0 0
15/09/2014
20.20
 120 19.54 20.20 19.54 80 0 0.0
12/09/2014
19.54
 390 19.54 19.76 19.54 0 0 0
11/09/2014
19.54
 410 19.54 19.54 19.54 100 0 0.0
10/09/2014
19.54
 1,370 19.54 20.38 19.49 0 0 0
09/09/2014
19.54
 2,350 19.89 20.16 19.54 0 0 0
08/09/2014
19.89
 10,690 19.89 20.38 19.80 0 0 0
05/09/2014
19.89
 6,170 19.85 20.43 19.85 2,870 0 0.1
04/09/2014
19.85
 2,620 20.56 20.78 19.80 100 0 0.0
03/09/2014: Cổ tức tiền mặt tỉ lệ: 20%
03/09/2014
20.56
 6,620 20.34 20.87 19.98 500 0 0.0
29/08/2014
20.34
 4,870 20.38 20.42 20.00 0 0 0
28/08/2014
20.38
 2,890 20.00 20.38 20.00 0 0 0
27/08/2014
20.00
 1,140 20.38 20.38 19.40 0 0 0
26/08/2014
20.38
 3,380 20.42 20.59 20.21 0 0 0
25/08/2014
20.42
 6,940 19.95 20.63 20.04 0 0 0
22/08/2014
19.95
 620 19.95 19.95 19.57 0 0 0
21/08/2014
19.95
 3,620 19.74 19.95 19.57 0 0 0
20/08/2014
19.74
 10,950 19.66 20.00 19.57 0 0 0
19/08/2014
19.66
 10,520 19.66 19.78 19.57 0 0 0
18/08/2014
19.66
 4,270 19.49 19.78 19.49 0 0 0
15/08/2014
19.49
 0 19.49 19.49 19.49 0 0 0
14/08/2014
19.49
 0 19.49 19.49 19.49 0 0 0
13/08/2014
19.49
 1,110 19.36 19.49 19.23 0 0 0
12/08/2014
19.36
 2,550 19.70 19.70 19.36 0 0 0
11/08/2014
19.70
 5,830 19.36 20.17 19.36 0 0 0
08/08/2014
19.36
 1,160 18.76 19.36 18.34 0 0 0
07/08/2014
18.76
 1,020 18.59 18.76 18.34 0 0 0
06/08/2014
18.59
 320 18.51 18.59 18.51 0 0 0
05/08/2014
18.51
 3,070 18.55 18.55 18.38 0 0 0
04/08/2014
18.55
 7,000 18.72 18.80 18.55 0 0 0
01/08/2014
18.72
 6,600 19.10 19.10 18.34 0 0 0
31/07/2014
19.10
 8,090 18.72 19.10 18.38 0 0 0
30/07/2014
18.72
 6,240 18.76 18.76 18.29 950 0 0.0
29/07/2014
18.76
 3,570 18.76 18.76 18.34 0 0 0
28/07/2014
18.76
 2,490 18.98 18.98 18.29 480 1,500 -0.0
25/07/2014
18.98
 1,030 18.72 18.98 18.72 0 0 0
24/07/2014
18.72
 9,840 19.57 19.57 18.29 0 0 0
23/07/2014
19.57
 4,190 19.10 19.78 19.15 620 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |