CTCP Bóng đèn Phích nước Rạng Đông (ral)

79
-0.50
(-0.63%)
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
(2026-06-29) 		-4 -4.79% 29,300 -500 0
77.90
84
79
2 tháng
(2026-06-01) 		-6.40 -7.45% 684,300 -4,300 0
77.90
86.40
79
3 tháng
(2026-05-04) 		-8.30 -9.45% 727,700 -7,900 0
77.90
87.80
79
6 tháng
(2026-01-30) 		-10.51 -11.68% 1,075,200 -19,510 -0.9
77.90
90.69
79
12 tháng
(2025-08-04) 		-8.75 -9.91% 2,277,700 -43,810 -3.2
77.90
92.35
79
24 tháng
(2024-08-08) 		-52.36 -39.71% 5,214,700 -179,277 -16.2
77.90
135.97
79
36 tháng
(2023-08-14) 		-12.10 -13.21% 12,505,800 -175,650 -13.8
77.90
138.14
79
60 tháng
(2021-08-24) 		-26.54 -25.03% 26,104,900 -588,665 -54.7
56.31
138.14
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2013
19.97
 5,020 20.18 21.34 19.89 0 0 0
26/09/2013
20.18
 10,930 20.72 20.72 19.68 0 1,000 -0.1
25/09/2013
20.72
 5,690 21.96 21.96 20.72 0 0 0
24/09/2013
21.96
 2,660 21.55 22.79 21.55 0 0 0
23/09/2013
21.55
 5,520 20.72 21.55 20.68 0 0 0
20/09/2013
20.72
 550 20.72 20.72 20.72 0 0 0
19/09/2013
20.72
 9,300 21.13 21.13 20.72 120 0 0.0
18/09/2013
21.13
 2,890 21.13 21.55 20.72 0 0 0
17/09/2013
21.13
 19,130 19.85 21.13 18.56 0 1,540 -0.1
16/09/2013
19.85
 24,440 21.34 21.34 19.85 5,000 0 0.2
13/09/2013
21.34
 12,800 21.55 21.55 20.30 0 0 0
12/09/2013
21.55
 1,570 21.96 22.58 21.55 0 0 0
11/09/2013
21.96
 2,910 21.34 22.58 19.85 0 0 0
10/09/2013
21.34
 7,120 22.38 23.62 20.92 0 0 0
09/09/2013
22.38
 980 22.38 23.62 21.34 0 0 0
06/09/2013
22.38
 2,670 23.20 23.20 21.75 0 0 0
05/09/2013
23.20
 630 22.79 23.20 22.79 0 0 0
04/09/2013
22.79
 1,700 22.79 23.62 21.96 0 0 0
03/09/2013
22.79
 2,060 21.75 22.79 20.72 0 0 0
30/08/2013
21.75
 14,180 23.20 23.20 21.75 2,900 0 0.2
29/08/2013
23.20
 160 24.86 24.86 23.20 0 0 0
28/08/2013
24.86
 156,490 26.52 26.52 24.86 0 0 0
27/08/2013
26.52
 11,410 26.52 26.52 25.48 0 0 0
26/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
26/08/2013
26.52
 3,800 26.31 26.52 25.69 0 500 -0.0
23/08/2013
26.31
 27,710 26.51 26.51 24.89 0 9,580 -0.6
22/08/2013
26.51
 80,840 26.51 26.72 25.30 0 26,700 -1.7
21/08/2013
26.51
 49,730 26.72 26.72 25.50 0 15,000 -1.0
20/08/2013
26.72
 74,880 26.72 27.12 25.50 0 5,000 -0.3
19/08/2013
26.72
 95,300 25.50 26.92 24.29 0 6,000 -0.4
16/08/2013
25.50
 64,570 25.50 25.91 24.29 1,000 3,000 -0.1
15/08/2013
25.50
 60,810 24.29 25.91 23.07 0 1,000 -0.1
14/08/2013
24.29
 26,410 23.48 24.89 22.67 0 0 0
13/08/2013
23.48
 16,210 23.07 24.29 22.26 370 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |