CTCP Bóng đèn Phích nước Rạng Đông (ral)

92.30
-0.60
(-0.65%)
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
(2025-12-29) 		0.10 0.11% 143,700 -5,300 -0.5
92.30
95
92.30
2 tháng
(2025-12-01) 		0.40 0.43% 227,900 -12,000 -1.1
90.90
95
92.30
3 tháng
(2025-10-30) 		0.20 0.22% 359,700 -13,000 -1.2
90.90
95
92.30
6 tháng
(2025-08-01) 		1.92 2.11% 1,217,500 -24,600 -2.3
90.59
95
92.30
12 tháng
(2025-02-03) 		-20.49 -18.07% 2,908,100 -133,896 -12.4
90.59
122.34
92.30
24 tháng
(2024-02-15) 		-17.40 -15.77% 7,329,100 -139,040 -12.3
90.59
142.11
92.30
36 tháng
(2023-02-13) 		15.25 19.64% 15,669,400 -266,176 -24.1
72.07
142.11
92.30
60 tháng
(2021-02-23) 		-18.77 -16.81% 28,909,700 -319,455 -9.5
57.93
153.42
92.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |