CTCP Bóng đèn Phích nước Rạng Đông (ral)

86.50
-1
(-1.14%)
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
(2026-02-23) 		-5.30 -5.71% 89,200 -8,300 -0.7
85.10
92.90
86.50
2 tháng
(2026-01-19) 		-7.50 -7.89% 206,200 -14,900 -1.3
85.10
95
86.50
3 tháng
(2025-12-18) 		-5 -5.41% 344,900 -18,800 -1.7
85.10
95
86.50
6 tháng
(2025-09-19) 		-6.50 -6.91% 645,800 -25,400 -2.3
85.10
95
86.50
12 tháng
(2025-03-24) 		-26.46 -23.22% 2,766,100 -124,393 -10.9
85.10
122.34
86.50
24 tháng
(2024-03-28) 		-29.23 -25.04% 6,792,600 -157,867 -14.2
85.10
142.11
86.50
36 tháng
(2023-04-03) 		10.02 12.94% 15,406,800 -226,001 -21.2
77.48
142.11
86.50
60 tháng
(2021-04-13) 		-55.14 -38.66% 27,993,600 -340,755 -12.8
57.93
153.42
86.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |