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)
26/11/2013
23.44
 4,770 23.66 23.66 23.23 0 0 0
25/11/2013
23.66
 1,560 23.66 23.66 23.02 10 0 0.0
22/11/2013
23.66
 5,590 23.66 23.66 23.02 0 0 0
21/11/2013
23.66
 5,580 23.23 23.66 23.02 0 0 0
20/11/2013
23.23
 1,510 23.44 23.44 23.02 0 0 0
19/11/2013
23.44
 5,370 23.44 23.44 22.80 0 0 0
18/11/2013
23.44
 2,120 23.23 23.44 22.59 0 0 0
15/11/2013
23.23
 1,550 23.23 23.44 23.02 0 0 0
14/11/2013
23.23
 2,620 23.66 23.66 23.02 0 0 0
13/11/2013
23.66
 970 23.23 23.66 23.02 0 0 0
12/11/2013
23.23
 11,630 24.30 24.30 23.02 0 0 0
11/11/2013
24.30
 3,810 23.87 24.30 23.44 0 0 0
08/11/2013
23.87
 960 23.87 24.30 23.87 0 0 0
07/11/2013
23.87
 7,860 23.66 23.87 23.44 0 0 0
06/11/2013
23.66
 2,800 23.87 24.30 23.66 0 0 0
05/11/2013
23.87
 7,870 23.87 23.87 23.44 0 0 0
04/11/2013
23.87
 7,770 23.44 23.87 23.44 0 0 0
01/11/2013
23.44
 4,460 23.66 23.66 23.23 0 0 0
31/10/2013
23.66
 2,800 23.44 23.66 23.23 0 0 0
30/10/2013
23.44
 4,160 23.66 24.72 23.23 0 0 0
29/10/2013
23.66
 5,150 23.66 24.51 22.80 0 0 0
28/10/2013
23.66
 8,440 23.87 24.72 23.44 0 0 0
25/10/2013
23.87
 4,330 24.08 24.08 23.44 0 0 0
24/10/2013
24.08
 3,360 24.30 24.72 23.44 0 0 0
23/10/2013
24.30
 59,630 22.80 24.30 23.44 0 0 0
22/10/2013
22.80
 1,670 23.23 23.23 22.38 0 0 0
21/10/2013
23.23
 10,020 23.44 23.44 22.38 0 0 0
18/10/2013
23.44
 5,160 23.44 23.44 22.59 0 0 0
17/10/2013
23.44
 5,240 23.44 23.44 22.59 0 0 0
16/10/2013
23.44
 8,270 23.23 23.87 23.23 0 700 -0.0
15/10/2013
23.23
 16,900 23.02 23.44 22.80 0 0 0
14/10/2013
23.02
 26,840 23.02 23.87 22.80 0 0 0
11/10/2013
23.02
 6,130 22.38 23.02 21.53 0 0 0
10/10/2013
22.38
 30,370 21.10 22.38 21.10 0 0 0
09/10/2013
21.10
 8,410 21.31 21.31 20.46 0 0 0
08/10/2013
21.31
 13,440 20.97 21.74 21.10 0 0 0
07/10/2013
20.97
 6,290 20.97 21.53 20.89 0 0 0
04/10/2013
20.97
 1,880 21.31 21.31 20.29 0 0 0
03/10/2013
21.31
 3,720 21.53 21.53 20.89 0 0 0
02/10/2013
21.53
 7,010 21.27 21.74 20.93 0 0 0
01/10/2013
21.27
 6,190 20.29 21.31 20.29 0 0 0
30/09/2013
20.29
 9,480 20.55 20.89 19.82 0 0 0
27/09/2013
20.55
 5,020 20.76 21.95 20.46 0 0 0
26/09/2013
20.76
 10,930 21.31 21.31 20.25 0 1,000 -0.1
25/09/2013
21.31
 5,690 22.59 22.59 21.31 0 0 0
24/09/2013
22.59
 2,660 22.17 23.44 22.17 0 0 0
23/09/2013
22.17
 5,520 21.31 22.17 21.27 0 0 0
20/09/2013
21.31
 550 21.31 21.31 21.31 0 0 0
19/09/2013
21.31
 9,300 21.74 21.74 21.31 120 0 0.0
18/09/2013
21.74
 2,890 21.74 22.17 21.31 0 0 0
17/09/2013
21.74
 19,130 20.42 21.74 19.10 0 1,540 -0.1
16/09/2013
20.42
 24,440 21.95 21.95 20.42 5,000 0 0.2
13/09/2013
21.95
 12,800 22.17 22.17 20.89 0 0 0
12/09/2013
22.17
 1,570 22.59 23.23 22.17 0 0 0
11/09/2013
22.59
 2,910 21.95 23.23 20.42 0 0 0
10/09/2013
21.95
 7,120 23.02 24.30 21.53 0 0 0
09/09/2013
23.02
 980 23.02 24.30 21.95 0 0 0
06/09/2013
23.02
 2,670 23.87 23.87 22.38 0 0 0
05/09/2013
23.87
 630 23.44 23.87 23.44 0 0 0
04/09/2013
23.44
 1,700 23.44 24.30 22.59 0 0 0
03/09/2013
23.44
 2,060 22.38 23.44 21.31 0 0 0
30/08/2013
22.38
 14,180 23.87 23.87 22.38 2,900 0 0.2
29/08/2013
23.87
 160 25.58 25.58 23.87 0 0 0
28/08/2013
25.58
 156,490 27.28 27.28 25.58 0 0 0
27/08/2013
27.28
 11,410 27.28 27.28 26.22 0 0 0
26/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
26/08/2013
27.28
 3,800 27.07 27.28 26.43 0 500 -0.0
23/08/2013
27.07
 27,710 27.28 27.28 25.61 0 9,580 -0.6
22/08/2013
27.28
 80,840 27.28 27.48 26.03 0 26,700 -1.7
21/08/2013
27.28
 49,730 27.48 27.48 26.23 0 15,000 -1.0
20/08/2013
27.48
 74,880 27.48 27.90 26.23 0 5,000 -0.3
19/08/2013
27.48
 95,300 26.23 27.69 24.99 0 6,000 -0.4
16/08/2013
26.23
 64,570 26.23 26.65 24.99 1,000 3,000 -0.1
15/08/2013
26.23
 60,810 24.99 26.65 23.74 0 1,000 -0.1
14/08/2013
24.99
 26,410 24.15 25.61 23.32 0 0 0
13/08/2013
24.15
 16,210 23.74 24.99 22.90 370 0 0.0
12/08/2013
23.74
 52,890 22.28 23.74 22.28 0 0 0
09/08/2013
22.28
 18,720 20.82 22.28 21.86 0 60 -0.0
08/08/2013
20.82
 26,700 20.65 22.07 20.61 0 0 0
07/08/2013
20.65
 59,980 20.78 22.07 20.65 0 0 0
06/08/2013
20.78
 12,290 20.28 21.03 20.24 0 0 0
05/08/2013
20.28
 10,100 20.24 20.53 19.16 0 0 0
02/08/2013
20.24
 3,240 19.36 20.53 19.45 0 0 0
01/08/2013
19.36
 24,460 19.91 20.40 19.16 0 3,000 -0.1
31/07/2013
19.91
 38,730 18.78 20.07 19.11 0 2,000 -0.1
30/07/2013
18.78
 31,500 17.57 18.78 17.53 0 0 0
29/07/2013
17.57
 6,780 17.91 19.11 17.49 0 0 0
26/07/2013
17.91
 50,670 17.70 18.91 17.70 0 0 0
25/07/2013
17.70
 32,330 16.57 17.70 16.66 0 0 0
24/07/2013
16.57
 23,320 16.49 16.57 16.24 0 0 0
23/07/2013
16.49
 7,880 16.49 16.62 16.24 0 0 0
22/07/2013
16.49
 11,260 16.70 16.87 16.45 0 0 0
19/07/2013
16.70
 35,250 15.62 16.70 16.03 0 0 0
18/07/2013
15.62
 4,770 15.62 15.62 15.20 0 0 0
17/07/2013
15.62
 8,200 15.62 15.62 15.28 0 0 0
16/07/2013
15.62
 21,000 15.12 15.62 15.37 0 0 0
15/07/2013
15.12
 2,280 15.41 15.62 15.12 0 680 -0.0
12/07/2013
15.41
 980 15.66 15.66 15.16 0 300 -0.0
11/07/2013
15.66
 20 15.62 15.66 15.66 0 0 0
10/07/2013
15.62
 330 15.70 15.70 15.20 0 0 0
09/07/2013
15.70
 9,820 15.78 15.78 14.99 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |