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)
31/05/2012
11.95
 4,980 11.77 11.95 11.40 2,600 0 0.1
30/05/2012
11.77
 1,310 11.40 11.77 11.40 0 0 0
29/05/2012
11.40
 0 11.40 11.40 11.40 0 0 0
28/05/2012
11.40
 6,820 11.40 11.40 11.03 0 0 0
25/05/2012
11.40
 4,790 10.89 11.40 10.52 0 0 0
24/05/2012
10.89
 8,200 11.40 11.40 10.85 0 0 0
23/05/2012
11.40
 9,210 11.03 11.40 11.03 0 0 0
22/05/2012
11.03
 640 11.14 11.22 11.03 0 0 0
21/05/2012
11.14
 10,230 10.63 11.14 10.30 0 0 0
18/05/2012
10.63
 2,850 11.18 11.18 10.63 0 0 0
17/05/2012
11.18
 37,670 11.77 12.14 11.18 0 0 0
16/05/2012
11.77
 10,560 12.21 12.28 11.77 0 0 0
15/05/2012
12.21
 76,270 12.84 12.84 12.21 0 0 0
14/05/2012
12.84
 52,920 13.02 13.24 12.39 0 0 0
11/05/2012
13.02
 13,390 13.06 13.20 12.58 0 0 0
10/05/2012
13.06
 18,680 13.24 13.24 13.06 0 0 0
09/05/2012
13.24
 18,800 12.65 13.24 12.69 190 0 0.0
08/05/2012
12.65
 12,300 13.24 13.61 12.65 5,000 0 0.2
07/05/2012
13.24
 570 12.95 13.24 12.58 0 0 0
04/05/2012
12.95
 23,290 12.36 12.95 12.51 10,000 0 0.3
03/05/2012
12.36
 26,080 11.77 12.36 11.62 0 0 0
02/05/2012
11.77
 4,560 12.25 12.54 11.77 0 0 0
27/04/2012
12.25
 29,960 12.25 12.65 11.81 20,000 5,000 0.5
26/04/2012
12.25
 5,520 11.88 12.25 11.62 0 0 0
25/04/2012
11.88
 12,560 12.21 12.80 11.77 4,400 0 0.2
24/04/2012
12.21
 71,540 12.10 12.25 11.51 60,000 0 2.0
23/04/2012
12.10
 970 11.66 12.14 11.22 0 0 0
20/04/2012
11.66
 7,400 11.51 11.66 11.66 7,390 0 0.2
19/04/2012
11.51
 15,220 11.51 12.06 11.51 0 0 0
18/04/2012
11.51
 28,110 11.00 11.51 11.00 0 0 0
17/04/2012
11.00
 5,330 11.18 11.18 11.00 0 0 0
16/04/2012
11.18
 5,260 11.44 11.99 10.89 0 0 0
13/04/2012
11.44
 14,510 11.48 11.51 11.22 0 0 0
12/04/2012
11.48
 9,800 11.51 11.51 11.03 0 0 0
11/04/2012
11.51
 6,140 11.51 11.51 11.03 0 0 0
10/04/2012
11.51
 4,510 11.22 11.59 11.03 0 0 0
09/04/2012
11.22
 11,930 11.00 11.51 10.89 0 0 0
06/04/2012
11.00
 2,010 11.11 11.55 11.00 0 0 0
05/04/2012
11.11
 9,710 11.55 11.73 11.03 0 0 0
04/04/2012
11.55
 5,190 11.03 11.59 11.40 0 0 0
03/04/2012: Cổ tức tiền mặt tỉ lệ: 15%
03/04/2012
11.03
 14,580 10.63 11.03 10.63 2,710 0 0.1
30/03/2012
10.63
 214,730 11.05 11.54 10.52 1,000 0 0.0
29/03/2012
11.05
 290,780 11.08 11.36 10.56 16,000 0 0.5
28/03/2012
11.08
 104,880 11.64 11.64 11.08 2,000 0 0.1
27/03/2012
11.64
 195,870 12.24 12.59 11.64 0 0 0
26/03/2012
12.24
 297,650 12.66 13.29 12.03 0 0 0
23/03/2012
12.66
 5,120 13.32 13.32 12.66 0 0 0
22/03/2012
13.32
 221,320 12.69 13.32 13.04 0 740 -0.0
21/03/2012
12.69
 213,690 12.10 12.69 12.66 0 0 0
20/03/2012
12.10
 87,160 11.54 12.10 12.06 0 10,000 -0.3
19/03/2012
11.54
 59,900 11.47 12.03 11.54 0 10,000 -0.3
16/03/2012
11.47
 45,050 10.94 11.47 11.47 0 0 0
15/03/2012
10.94
 176,140 10.45 10.94 10.84 0 10,000 -0.3
14/03/2012
10.45
 85,320 9.97 10.45 10.17 0 33,840 -1.0
13/03/2012
9.97
 35,650 9.51 9.97 9.79 0 20,000 -0.6
12/03/2012
9.51
 81,900 9.37 9.83 9.51 0 0 0
09/03/2012
9.37
 72,000 9.30 9.76 9.37 0 0 0
08/03/2012
9.30
 8,810 9.48 9.86 9.30 0 0 0
07/03/2012
9.48
 15,650 9.06 9.48 9.41 0 1,000 -0.0
06/03/2012
9.06
 32,320 9.44 9.79 9.06 0 0 0
05/03/2012
9.44
 12,310 9.62 10.07 9.44 0 0 0
02/03/2012
9.62
 292,470 9.34 9.79 9.51 0 69,260 -1.9
01/03/2012
9.34
 14,190 9.44 9.90 9.30 0 0 0
29/02/2012
9.44
 64,030 9.34 9.79 9.09 0 0 0
28/02/2012
9.34
 60,860 9.20 9.65 9.27 0 0 0
27/02/2012
9.20
 13,320 9.37 9.76 9.20 0 10,000 -0.3
24/02/2012
9.37
 16,850 9.37 9.65 9.37 0 5,000 -0.1
23/02/2012
9.37
 4,800 9.27 9.72 9.37 0 0 0
22/02/2012
9.27
 66,090 9.09 9.55 9.27 0 0 0
21/02/2012
9.09
 78,990 9.09 9.55 9.09 0 5,000 -0.1
20/02/2012
9.09
 67,510 9.02 9.44 8.78 0 5,000 -0.1
17/02/2012
9.02
 29,280 9.02 9.44 9.02 5,250 0 0.1
16/02/2012
9.02
 17,010 8.92 9.02 8.92 0 0 0
15/02/2012
8.92
 101,780 8.92 9.09 8.81 0 0 0
14/02/2012
8.92
 48,050 8.60 8.99 8.85 5,000 0 0.1
13/02/2012
8.60
 27,290 8.22 8.60 8.25 0 0 0
10/02/2012
8.22
 37,170 8.18 8.22 8.18 0 270 -0.0
09/02/2012
8.18
 53,060 8.18 8.18 8.18 0 20,000 -0.5
08/02/2012
8.18
 24,500 8.18 8.18 8.18 0 0 0
07/02/2012
8.18
 10 7.87 8.18 8.18 0 0 0
06/02/2012
7.87
 4,390 8.04 8.04 7.87 0 0 0
03/02/2012
8.04
 47,420 8.08 8.08 8.04 0 0 0
02/02/2012
8.08
 59,040 7.69 8.08 8.04 0 0 0
01/02/2012
7.69
 7,460 7.69 8.04 7.62 0 0 0
31/01/2012
7.69
 89,680 7.34 7.69 7.55 0 10,000 -0.2
30/01/2012
7.34
 100 7.27 7.34 7.34 0 0 0
20/01/2012
7.27
 3,000 7.27 7.31 7.27 0 0 0
19/01/2012
7.27
 170 7.20 7.27 7.10 0 0 0
18/01/2012
7.20
 1,120 7.17 7.20 7.10 0 0 0
17/01/2012
7.17
 3,860 7.17 7.20 7.17 0 0 0
16/01/2012
7.17
 260 7.10 7.17 7.03 0 0 0
13/01/2012
7.10
 18,450 7.10 7.10 6.85 0 0 0
12/01/2012
7.10
 9,810 7.10 7.13 6.92 0 0 0
11/01/2012
7.10
 0 7.10 7.10 7.10 0 0 0
10/01/2012
7.10
 2,210 6.99 7.10 6.99 0 0 0
09/01/2012
6.99
 4,250 6.85 6.99 6.85 0 0 0
06/01/2012
6.85
 14,420 7.17 7.17 6.82 0 0 0
05/01/2012
7.17
 12,300 7.52 7.52 7.17 0 0 0
04/01/2012
7.52
 1,000 7.52 7.87 7.17 0 0 0
03/01/2012
7.52
 6,020 7.41 7.66 7.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |