CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
-0.70
(-0.83%)
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
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2013
23.07
 52,890 21.66 23.07 21.66 0 0 0
09/08/2013
21.66
 18,720 20.24 21.66 21.25 0 60 -0.0
08/08/2013
20.24
 26,700 20.08 21.45 20.04 0 0 0
07/08/2013
20.08
 59,980 20.20 21.45 20.08 0 0 0
06/08/2013
20.20
 12,290 19.71 20.44 19.67 0 0 0
05/08/2013
19.71
 10,100 19.67 19.96 18.62 0 0 0
02/08/2013
19.67
 3,240 18.82 19.96 18.90 0 0 0
01/08/2013
18.82
 24,460 19.35 19.83 18.62 0 3,000 -0.1
31/07/2013
19.35
 38,730 18.26 19.51 18.58 0 2,000 -0.1
30/07/2013
18.26
 31,500 17.08 18.26 17.04 0 0 0
29/07/2013
17.08
 6,780 17.41 18.58 17.00 0 0 0
26/07/2013
17.41
 50,670 17.20 18.38 17.20 0 0 0
25/07/2013
17.20
 32,330 16.11 17.20 16.19 0 0 0
24/07/2013
16.11
 23,320 16.03 16.11 15.79 0 0 0
23/07/2013
16.03
 7,880 16.03 16.15 15.79 0 0 0
22/07/2013
16.03
 11,260 16.23 16.39 15.99 0 0 0
19/07/2013
16.23
 35,250 15.18 16.23 15.58 0 0 0
18/07/2013
15.18
 4,770 15.18 15.18 14.77 0 0 0
17/07/2013
15.18
 8,200 15.18 15.18 14.86 0 0 0
16/07/2013
15.18
 21,000 14.69 15.18 14.94 0 0 0
15/07/2013
14.69
 2,280 14.98 15.18 14.69 0 680 -0.0
12/07/2013
14.98
 980 15.22 15.22 14.73 0 300 -0.0
11/07/2013
15.22
 20 15.18 15.22 15.22 0 0 0
10/07/2013
15.18
 330 15.26 15.26 14.77 0 0 0
09/07/2013
15.26
 9,820 15.34 15.34 14.57 0 20 -0.0
08/07/2013
15.34
 1,010 15.38 15.38 14.65 0 0 0
05/07/2013
15.38
 0 15.38 15.38 15.38 0 0 0
04/07/2013
15.38
 4,270 15.42 15.42 14.61 0 0 0
03/07/2013
15.42
 3,220 15.46 15.46 15.38 0 0 0
02/07/2013
15.46
 20 15.38 15.46 15.46 0 0 0
01/07/2013
15.38
 1,600 15.46 15.46 14.53 0 0 0
28/06/2013
15.46
 3,540 15.14 15.50 15.46 0 0 0
27/06/2013
15.14
 3,930 14.90 15.18 14.57 1,000 0 0.0
26/06/2013
14.90
 8,150 14.90 14.98 14.57 0 0 0
25/06/2013
14.90
 5,010 14.98 14.98 14.33 0 0 0
24/06/2013
14.98
 3,450 14.98 14.98 14.29 0 0 0
21/06/2013
14.98
 28,540 14.98 14.98 14.17 0 0 0
20/06/2013
14.98
 7,130 15.22 15.22 14.41 0 2,000 -0.1
19/06/2013
15.22
 20 14.82 15.22 15.22 0 0 0
18/06/2013
14.82
 3,760 15.22 15.42 14.53 0 210 -0.0
17/06/2013
15.22
 14,190 16.19 16.19 15.06 0 40 -0.0
14/06/2013
16.19
 2,160 16.43 17.00 16.03 0 0 0
13/06/2013
16.43
 61,850 15.38 16.43 15.58 26,800 4,000 0.9
12/06/2013
15.38
 62,550 14.41 15.38 14.45 30,000 1,000 1.1
11/06/2013
14.41
 16,150 13.97 14.41 14.05 0 0 0
10/06/2013
13.97
 530 13.84 14.53 13.84 0 0 0
07/06/2013
13.84
 16,330 13.88 13.88 13.76 0 14,810 -0.5
06/06/2013
13.88
 130 14.37 14.37 13.88 0 0 0
05/06/2013
14.37
 16,310 13.97 14.37 13.97 0 5,300 -0.2
04/06/2013
13.97
 12,260 14.17 14.37 13.97 0 0 0
03/06/2013
14.17
 40,040 14.45 14.45 14.17 0 40,040 -1.4
31/05/2013
14.45
 16,760 14.57 14.61 14.45 0 6,300 -0.2
30/05/2013
14.57
 5,130 14.49 14.82 14.29 0 0 0
29/05/2013
14.49
 22,390 14.77 14.94 14.49 0 0 0
28/05/2013
14.77
 5,920 14.98 14.98 14.17 0 0 0
27/05/2013
14.98
 5,920 14.77 14.98 14.25 0 0 0
24/05/2013
14.77
 2,000 14.57 14.77 14.77 0 0 0
23/05/2013
14.57
 7,510 14.57 15.58 14.57 880 0 0.0
22/05/2013
14.57
 4,540 14.77 14.90 14.21 0 0 0
21/05/2013
14.77
 10 14.41 14.77 14.77 0 0 0
20/05/2013
14.41
 2,490 14.29 14.77 14.29 2,120 0 0.1
17/05/2013
14.29
 1,510 14.77 14.77 14.29 0 0 0
16/05/2013
14.77
 40 14.77 14.77 14.77 0 0 0
15/05/2013
14.77
 5,560 14.37 14.77 14.17 0 0 0
14/05/2013
14.37
 6,720 14.90 14.90 14.37 0 0 0
13/05/2013
14.90
 30 14.77 14.90 14.57 0 0 0
10/05/2013
14.77
 20,740 14.77 14.77 14.21 0 0 0
09/05/2013
14.77
 14,070 14.57 15.14 14.57 380 0 0.0
08/05/2013
14.57
 18,400 14.25 14.57 14.29 50 0 0.0
07/05/2013
14.25
 10,390 15.30 15.30 14.25 0 20 -0.0
06/05/2013
15.30
 2,740 14.98 15.34 14.57 0 0 0
03/05/2013
14.98
 2,640 14.49 14.98 13.84 0 10 -0.0
02/05/2013
14.49
 4,520 14.86 14.86 14.41 250 1,750 -0.1
26/04/2013
14.86
 11,080 15.30 15.30 14.57 0 3,170 -0.1
25/04/2013
15.30
 1,600 15.42 15.42 14.98 0 0 0
24/04/2013
15.42
 510 15.46 15.46 14.98 0 0 0
23/04/2013
15.46
 360 14.98 15.46 15.46 0 0 0
22/04/2013
14.98
 2,600 14.61 14.98 13.92 1,590 0 0.1
18/04/2013
14.61
 5,610 15.10 15.10 14.57 0 0 0
17/04/2013
15.10
 4,510 14.90 15.18 14.98 0 2,000 -0.1
16/04/2013
14.90
 3,150 14.57 15.18 14.49 10 0 0.0
15/04/2013
14.57
 8,690 15.38 15.54 14.57 0 10 -0.0
12/04/2013
15.38
 3,370 15.50 15.50 15.26 0 0 0
11/04/2013
15.50
 1,050 15.58 15.75 15.38 0 0 0
10/04/2013
15.58
 7,450 15.58 15.95 15.58 0 0 0
09/04/2013
15.58
 2,480 15.79 15.79 15.02 50 0 0.0
08/04/2013
15.79
 7,700 15.38 15.99 15.38 0 0 0
05/04/2013
15.38
 14,270 14.94 15.38 14.82 0 0 0
04/04/2013
14.94
 8,910 14.82 14.94 14.57 0 8,000 -0.3
03/04/2013: Cổ tức tiền mặt tỉ lệ: 15%
03/04/2013
14.82
 5,090 15.06 15.26 14.82 0 0 0
02/04/2013
15.06
 3,300 14.79 15.06 14.67 0 0 0
01/04/2013
14.79
 6,850 14.44 14.79 14.09 1,130 20 0.0
29/03/2013
14.44
 14,810 15.17 15.17 14.28 1,000 1,600 -0.0
28/03/2013
15.17
 5,330 14.59 15.21 14.59 0 10 -0.0
27/03/2013
14.59
 16,140 15.17 15.37 14.59 0 100 -0.0
26/03/2013
15.17
 40,110 14.40 15.17 14.40 20,000 170 0.8
25/03/2013
14.40
 20,210 15.17 15.17 14.12 0 530 -0.0
22/03/2013
15.17
 14,600 16.30 16.30 15.17 0 1,000 -0.0
21/03/2013
16.30
 37,480 16.11 16.34 16.11 15,270 5,100 0.4
20/03/2013
16.11
 46,270 16.11 16.34 15.02 29,760 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |