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) 		-4.80 -5.17% 86,100 -8,300 -0.7
85.10
92.90
87.50
2 tháng
(2026-01-16) 		-7 -7.37% 223,700 -14,600 -1.3
85.10
95
87.50
3 tháng
(2025-12-17) 		-3.10 -3.40% 342,300 -18,800 -1.7
85.10
95
87.50
6 tháng
(2025-09-18) 		-7 -7.37% 647,300 -25,400 -2.3
85.10
95
87.50
12 tháng
(2025-03-24) 		-25.96 -22.78% 2,763,000 -124,393 -10.9
85.10
122.34
87.50
24 tháng
(2024-03-27) 		-29.01 -24.79% 6,801,900 -157,867 -14.2
85.10
142.11
87.50
36 tháng
(2023-04-03) 		10.52 13.58% 15,403,700 -226,001 -21.2
77.48
142.11
87.50
60 tháng
(2021-04-12) 		-56.29 -39.01% 28,010,000 -341,255 -12.9
57.93
153.42
87.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2013
11.01
 8,730 11.01 11.09 10.89 100 0 0.0
04/02/2013
11.01
 9,140 10.77 11.13 10.89 20 0 0.0
01/02/2013
10.77
 8,900 10.81 10.81 10.65 0 0 0
31/01/2013
10.81
 43,870 11.17 11.17 10.81 0 0 0
30/01/2013
11.17
 20,910 11.21 11.21 10.97 0 0 0
29/01/2013
11.21
 30,970 11.01 11.29 11.01 3,000 0 0.1
28/01/2013
11.01
 108,070 10.61 11.29 10.61 9,000 0 0.2
25/01/2013
10.61
 43,740 10.61 10.77 10.61 3,000 0 0.1
24/01/2013
10.61
 530 10.53 10.61 10.41 0 500 -0.0
23/01/2013
10.53
 13,500 10.53 10.57 10.53 0 0 0
22/01/2013
10.53
 57,590 10.57 10.93 10.53 0 28,780 -0.8
21/01/2013
10.57
 100 10.41 10.57 10.57 100 0 0.0
18/01/2013
10.41
 4,030 10.45 10.45 10.33 100 0 0.0
17/01/2013
10.45
 4,120 10.49 10.49 10.41 0 0 0
16/01/2013
10.49
 24,440 10.33 10.61 10.45 0 0 0
15/01/2013
10.33
 5,540 10.33 10.33 10.33 0 0 0
14/01/2013
10.33
 17,990 10.57 10.57 10.33 0 0 0
11/01/2013
10.57
 6,230 10.45 10.69 10.45 0 0 0
10/01/2013
10.45
 1,410 10.37 10.61 10.41 0 0 0
09/01/2013
10.37
 17,440 10.29 10.61 10.33 0 0 0
08/01/2013
10.29
 25,270 10.61 10.69 10.29 0 0 0
07/01/2013
10.61
 23,940 10.69 11.01 10.53 430 11,830 -0.3
04/01/2013
10.69
 38,630 10.69 10.81 10.41 1,570 0 0.0
03/01/2013
10.69
 16,460 10.61 10.97 10.61 0 0 0
02/01/2013
10.61
 58,810 10.13 10.61 10.17 13,830 0 0.4
28/12/2012
10.13
 2,820 9.85 10.13 10.01 300 0 0.0
27/12/2012
9.85
 21,390 10.01 10.01 9.85 0 0 0
26/12/2012
10.01
 12,010 10.21 10.21 9.89 0 0 0
25/12/2012
10.21
 0 10.21 10.21 10.21 0 0 0
24/12/2012
10.21
 250 9.93 10.21 10.21 250 0 0.0
21/12/2012
9.93
 9,000 10.09 10.49 9.93 150 0 0.0
20/12/2012
10.09
 14,040 9.73 10.09 9.81 2,000 0 0.1
19/12/2012
9.73
 3,330 9.69 9.73 9.73 2,330 0 0.1
18/12/2012
9.69
 4,940 10.09 10.09 9.69 2,070 0 0.1
17/12/2012
10.09
 3,200 10.13 10.13 9.81 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |