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)
08/07/2013
15.78
 1,010 15.82 15.82 15.07 0 0 0
05/07/2013
15.82
 0 15.82 15.82 15.82 0 0 0
04/07/2013
15.82
 4,270 15.87 15.87 15.03 0 0 0
03/07/2013
15.87
 3,220 15.91 15.91 15.82 0 0 0
02/07/2013
15.91
 20 15.82 15.91 15.91 0 0 0
01/07/2013
15.82
 1,600 15.91 15.91 14.95 0 0 0
28/06/2013
15.91
 3,540 15.57 15.95 15.91 0 0 0
27/06/2013
15.57
 3,930 15.32 15.62 14.99 1,000 0 0.0
26/06/2013
15.32
 8,150 15.32 15.41 14.99 0 0 0
25/06/2013
15.32
 5,010 15.41 15.41 14.74 0 0 0
24/06/2013
15.41
 3,450 15.41 15.41 14.70 0 0 0
21/06/2013
15.41
 28,540 15.41 15.41 14.57 0 0 0
20/06/2013
15.41
 7,130 15.66 15.66 14.82 0 2,000 -0.1
19/06/2013
15.66
 20 15.24 15.66 15.66 0 0 0
18/06/2013
15.24
 3,760 15.66 15.87 14.95 0 210 -0.0
17/06/2013
15.66
 14,190 16.66 16.66 15.49 0 40 -0.0
14/06/2013
16.66
 2,160 16.91 17.49 16.49 0 0 0
13/06/2013
16.91
 61,850 15.82 16.91 16.03 26,800 4,000 0.9
12/06/2013
15.82
 62,550 14.82 15.82 14.87 30,000 1,000 1.1
11/06/2013
14.82
 16,150 14.37 14.82 14.45 0 0 0
10/06/2013
14.37
 530 14.24 14.95 14.24 0 0 0
07/06/2013
14.24
 16,330 14.28 14.28 14.16 0 14,810 -0.5
06/06/2013
14.28
 130 14.78 14.78 14.28 0 0 0
05/06/2013
14.78
 16,310 14.37 14.78 14.37 0 5,300 -0.2
04/06/2013
14.37
 12,260 14.57 14.78 14.37 0 0 0
03/06/2013
14.57
 40,040 14.87 14.87 14.57 0 40,040 -1.4
31/05/2013
14.87
 16,760 14.99 15.03 14.87 0 6,300 -0.2
30/05/2013
14.99
 5,130 14.91 15.24 14.70 0 0 0
29/05/2013
14.91
 22,390 15.20 15.37 14.91 0 0 0
28/05/2013
15.20
 5,920 15.41 15.41 14.57 0 0 0
27/05/2013
15.41
 5,920 15.20 15.41 14.66 0 0 0
24/05/2013
15.20
 2,000 14.99 15.20 15.20 0 0 0
23/05/2013
14.99
 7,510 14.99 16.03 14.99 880 0 0.0
22/05/2013
14.99
 4,540 15.20 15.32 14.62 0 0 0
21/05/2013
15.20
 10 14.82 15.20 15.20 0 0 0
20/05/2013
14.82
 2,490 14.70 15.20 14.70 2,120 0 0.1
17/05/2013
14.70
 1,510 15.20 15.20 14.70 0 0 0
16/05/2013
15.20
 40 15.20 15.20 15.20 0 0 0
15/05/2013
15.20
 5,560 14.78 15.20 14.57 0 0 0
14/05/2013
14.78
 6,720 15.32 15.32 14.78 0 0 0
13/05/2013
15.32
 30 15.20 15.32 14.99 0 0 0
10/05/2013
15.20
 20,740 15.20 15.20 14.62 0 0 0
09/05/2013
15.20
 14,070 14.99 15.57 14.99 380 0 0.0
08/05/2013
14.99
 18,400 14.66 14.99 14.70 50 0 0.0
07/05/2013
14.66
 10,390 15.74 15.74 14.66 0 20 -0.0
06/05/2013
15.74
 2,740 15.41 15.78 14.99 0 0 0
03/05/2013
15.41
 2,640 14.91 15.41 14.24 0 10 -0.0
02/05/2013
14.91
 4,520 15.28 15.28 14.82 250 1,750 -0.1
26/04/2013
15.28
 11,080 15.74 15.74 14.99 0 3,170 -0.1
25/04/2013
15.74
 1,600 15.87 15.87 15.41 0 0 0
24/04/2013
15.87
 510 15.91 15.91 15.41 0 0 0
23/04/2013
15.91
 360 15.41 15.91 15.91 0 0 0
22/04/2013
15.41
 2,600 15.03 15.41 14.32 1,590 0 0.1
18/04/2013
15.03
 5,610 15.53 15.53 14.99 0 0 0
17/04/2013
15.53
 4,510 15.32 15.62 15.41 0 2,000 -0.1
16/04/2013
15.32
 3,150 14.99 15.62 14.91 10 0 0.0
15/04/2013
14.99
 8,690 15.82 15.99 14.99 0 10 -0.0
12/04/2013
15.82
 3,370 15.95 15.95 15.70 0 0 0
11/04/2013
15.95
 1,050 16.03 16.20 15.82 0 0 0
10/04/2013
16.03
 7,450 16.03 16.41 16.03 0 0 0
09/04/2013
16.03
 2,480 16.24 16.24 15.45 50 0 0.0
08/04/2013
16.24
 7,700 15.82 16.45 15.82 0 0 0
05/04/2013
15.82
 14,270 15.37 15.82 15.24 0 0 0
04/04/2013
15.37
 8,910 15.24 15.37 14.99 0 8,000 -0.3
03/04/2013: Cổ tức tiền mặt tỉ lệ: 15%
03/04/2013
15.24
 5,090 15.49 15.70 15.24 0 0 0
02/04/2013
15.49
 3,300 15.21 15.49 15.09 0 0 0
01/04/2013
15.21
 6,850 14.85 15.21 14.49 1,130 20 0.0
29/03/2013
14.85
 14,810 15.61 15.61 14.69 1,000 1,600 -0.0
28/03/2013
15.61
 5,330 15.01 15.65 15.01 0 10 -0.0
27/03/2013
15.01
 16,140 15.61 15.81 15.01 0 100 -0.0
26/03/2013
15.61
 40,110 14.81 15.61 14.81 20,000 170 0.8
25/03/2013
14.81
 20,210 15.61 15.61 14.53 0 530 -0.0
22/03/2013
15.61
 14,600 16.77 16.77 15.61 0 1,000 -0.0
21/03/2013
16.77
 37,480 16.57 16.81 16.57 15,270 5,100 0.4
20/03/2013
16.57
 46,270 16.57 16.81 15.45 29,760 0 1.2
19/03/2013
16.57
 18,100 16.05 16.81 16.05 15,080 5,000 0.4
18/03/2013
16.05
 52,120 16.25 17.37 15.97 42,620 5,000 1.5
15/03/2013
16.25
 92,390 15.21 16.25 15.37 49,440 0 2.0
14/03/2013
15.21
 81,450 14.93 15.25 14.81 100,620 180 3.7
13/03/2013
14.93
 38,180 14.61 15.29 14.41 49,850 1,000 1.8
12/03/2013
14.61
 57,420 13.77 14.73 14.01 51,840 610 1.8
11/03/2013
13.77
 190,640 12.93 13.81 13.01 82,540 1,000 2.7
08/03/2013
12.93
 59,250 12.17 13.01 12.17 0 200 -0.0
07/03/2013
12.17
 24,560 11.97 12.21 11.81 660 0 0.0
06/03/2013
11.97
 2,000 11.49 11.97 11.97 0 0 0
05/03/2013
11.49
 29,520 11.49 11.89 11.49 0 10,000 -0.3
04/03/2013
11.49
 9,030 11.65 11.81 11.49 0 0 0
01/03/2013
11.65
 15,310 11.57 11.65 11.57 42,980 0 1.2
28/02/2013
11.57
 3,090 11.25 11.61 11.33 0 0 0
27/02/2013
11.25
 5,920 11.17 11.25 11.05 0 0 0
26/02/2013
11.17
 42,480 11.77 11.77 11.17 0 0 0
25/02/2013
11.77
 3,350 11.21 11.89 11.21 0 0 0
22/02/2013
11.21
 25,490 11.53 12.13 11.09 0 0 0
21/02/2013
11.53
 57,110 12.37 12.37 11.53 0 0 0
20/02/2013
12.37
 29,180 12.37 12.41 12.01 0 0 0
19/02/2013
12.37
 46,190 11.73 12.53 11.77 0 5,000 -0.2
18/02/2013
11.73
 50,620 11.21 11.97 11.21 0 0 0
08/02/2013
11.21
 11,440 11.13 11.21 11.17 0 0 0
07/02/2013
11.13
 4,800 11.05 11.13 11.09 0 0 0
06/02/2013
11.05
 9,120 11.01 11.05 10.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |