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)
18/03/2011
5.44
 51,010 5.36 5.47 5.33 0 0 0
17/03/2011
5.36
 35,510 5.42 5.53 5.27 0 0 0
16/03/2011
5.42
 24,110 5.33 5.42 5.30 0 0 0
15/03/2011
5.33
 23,300 5.42 5.50 5.21 0 0 0
14/03/2011
5.42
 77,130 5.68 5.68 5.42 0 0 0
11/03/2011
5.68
 58,080 5.42 5.68 5.50 0 0 0
10/03/2011
5.42
 57,630 5.18 5.42 5.24 0 0 0
09/03/2011
5.18
 49,470 5.36 5.39 5.09 0 300 -0.0
08/03/2011
5.36
 88,280 5.27 5.42 5.27 0 0 0
07/03/2011
5.27
 62,330 5.33 5.47 5.27 0 0 0
04/03/2011
5.33
 66,890 5.39 5.39 5.18 0 0 0
03/03/2011
5.39
 41,760 5.65 5.65 5.39 0 0 0
02/03/2011
5.65
 69,250 5.95 5.95 5.65 0 0 0
01/03/2011
5.95
 116,010 5.95 6.07 5.92 0 0 0
28/02/2011
5.95
 233,940 5.71 5.98 5.80 0 0 0
25/02/2011
5.71
 16,890 5.62 5.71 5.65 0 0 0
24/02/2011
5.62
 121,530 5.74 5.74 5.47 0 0 0
23/02/2011
5.74
 76,180 5.59 5.86 5.59 0 0 0
22/02/2011
5.59
 99,410 5.86 5.86 5.59 0 0 0
21/02/2011
5.86
 68,330 6.16 6.16 5.86 0 0 0
18/02/2011
6.16
 68,980 6.25 6.34 6.13 0 0 0
17/02/2011
6.25
 36,440 6.28 6.28 6.13 0 0 0
16/02/2011
6.28
 31,980 6.34 6.40 6.25 0 10,000 -0.2
15/02/2011
6.34
 34,760 6.34 6.40 6.25 0 0 0
14/02/2011
6.34
 95,940 6.37 6.40 6.25 0 0 0
11/02/2011
6.37
 25,350 6.40 6.52 6.34 0 9,000 -0.2
10/02/2011
6.40
 46,880 6.55 6.61 6.40 0 0 0
09/02/2011
6.55
 70,630 6.64 6.66 6.55 0 0 0
08/02/2011
6.64
 33,210 6.69 6.72 6.64 0 0 0
28/01/2011
6.69
 36,370 6.81 6.81 6.66 0 0 0
27/01/2011
6.81
 26,330 6.81 6.96 6.64 0 0 0
26/01/2011
6.81
 33,170 6.87 7.14 6.75 0 0 0
25/01/2011
6.87
 89,310 6.64 6.96 6.64 0 0 0
24/01/2011
6.64
 162,670 6.84 6.84 6.64 0 0 0
21/01/2011
6.84
 50,510 7.11 7.14 6.81 1,000 0 0.0
20/01/2011
7.11
 41,550 7.23 7.23 6.96 2,000 0 0.0
19/01/2011
7.23
 82,400 7.23 7.53 7.14 0 0 0
18/01/2011
7.23
 637,280 7.23 7.59 7.14 0 0 0
17/01/2011
7.23
 77,270 6.90 7.23 7.23 0 0 0
14/01/2011
6.90
 19,600 6.58 6.90 6.90 0 0 0
13/01/2011
6.58
 13,820 6.28 6.58 6.58 0 0 0
12/01/2011
6.28
 22,730 5.98 6.28 6.10 0 0 0
11/01/2011
5.98
 10,900 6.25 6.25 5.98 0 0 0
10/01/2011
6.25
 28,270 6.40 6.40 6.19 0 0 0
07/01/2011
6.40
 78,290 6.43 6.55 6.25 0 0 0
06/01/2011
6.43
 24,720 6.46 6.55 6.43 0 0 0
05/01/2011
6.46
 18,130 6.52 6.55 6.34 0 0 0
04/01/2011
6.52
 9,210 6.40 6.58 6.40 0 0 0
31/12/2010
6.40
 25,890 6.40 6.49 6.22 0 0 0
30/12/2010
6.40
 29,190 6.58 6.58 6.37 300 0 0.0
29/12/2010
6.58
 5,820 6.61 6.66 6.55 0 0 0
28/12/2010
6.61
 34,500 6.40 6.66 6.31 0 260 -0.0
27/12/2010
6.40
 8,080 6.25 6.40 6.10 0 0 0
24/12/2010
6.25
 21,060 6.19 6.28 6.10 0 0 0
23/12/2010
6.19
 24,080 6.46 6.46 6.19 0 0 0
22/12/2010
6.46
 60,220 6.46 6.46 6.28 10,000 0 0.2
21/12/2010
6.46
 40,750 6.34 6.55 6.04 7,420 0 0.2
20/12/2010
6.34
 55,150 6.40 6.55 6.25 0 0 0
17/12/2010
6.40
 92,960 6.22 6.40 6.04 2,000 0 0.0
16/12/2010
6.22
 142,500 6.55 6.55 6.22 0 0 0
15/12/2010
6.55
 73,440 6.87 6.87 6.55 0 0 0
14/12/2010
6.87
 141,170 7.23 7.23 6.87 0 0 0
13/12/2010
7.23
 165,630 6.93 7.26 7.14 0 0 0
10/12/2010
6.93
 116,240 6.81 6.96 6.66 0 0 0
09/12/2010
6.81
 60,610 6.58 6.90 6.31 0 0 0
08/12/2010
6.58
 157,260 6.90 6.90 6.58 0 0 0
07/12/2010
6.90
 325,070 6.58 6.90 6.78 0 0 0
06/12/2010
6.58
 137,820 6.28 6.58 6.55 0 0 0
03/12/2010
6.28
 82,080 5.98 6.28 6.28 0 65,000 -1.4
02/12/2010
5.98
 154,480 5.71 5.98 5.65 0 25,000 -0.5
01/12/2010
5.71
 48,700 5.83 6.07 5.71 0 0 0
30/11/2010
5.83
 72,790 5.56 5.83 5.77 0 0 0
29/11/2010
5.56
 41,540 5.53 5.56 5.42 0 0 0
26/11/2010
5.53
 27,350 5.47 5.56 5.42 0 0 0
25/11/2010
5.47
 75,770 5.24 5.47 5.33 0 0 0
24/11/2010
5.24
 34,870 5.09 5.27 5.06 0 0 0
23/11/2010
5.09
 26,910 5.09 5.18 5.09 0 0 0
22/11/2010
5.09
 44,910 5.21 5.21 5.06 0 0 0
19/11/2010
5.21
 27,250 5.36 5.44 5.21 2,000 0 0.0
18/11/2010
5.36
 20,450 5.18 5.39 5.30 0 0 0
17/11/2010
5.18
 16,910 5.21 5.36 5.18 0 0 0
16/11/2010
5.21
 10,050 5.42 5.42 5.21 0 0 0
15/11/2010
5.42
 10,800 5.62 5.62 5.42 5,000 0 0.1
12/11/2010
5.62
 59,960 5.89 5.89 5.62 0 0 0
11/11/2010
5.89
 21,320 5.98 6.13 5.89 0 0 0
10/11/2010
5.98
 13,030 5.98 5.98 5.95 0 0 0
09/11/2010
5.98
 43,220 6.13 6.13 5.95 0 0 0
08/11/2010
6.13
 20,350 6.13 6.16 6.07 0 0 0
05/11/2010
6.13
 18,170 6.10 6.25 6.13 0 0 0
04/11/2010
6.10
 26,420 6.01 6.10 6.01 0 0 0
03/11/2010
6.01
 39,060 6.04 6.04 6.01 0 0 0
02/11/2010
6.04
 28,640 6.07 6.16 6.04 0 0 0
01/11/2010
6.07
 27,910 6.10 6.16 6.07 1,100 0 0.0
29/10/2010
6.10
 47,380 6.01 6.22 6.10 2,600 0 0.1
28/10/2010
6.01
 8,680 6.01 6.10 6.01 0 0 0
27/10/2010
6.01
 17,560 6.16 6.16 6.01 0 0 0
26/10/2010
6.16
 33,480 6.07 6.34 5.92 0 0 0
25/10/2010
6.07
 20,540 6.01 6.07 5.92 0 0 0
22/10/2010
6.01
 52,110 6.16 6.31 5.95 0 0 0
21/10/2010
6.16
 46,500 5.98 6.22 6.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |