CTCP Bóng đèn Phích nước Rạng Đông (ral)

92.30
-0.60
(-0.65%)
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
(2025-12-29) 		0.20 0.22% 140,500 -5,300 -0.5
92.80
95
92.90
2 tháng
(2025-11-28) 		0.20 0.22% 227,400 -12,000 -1.1
90.90
95
92.90
3 tháng
(2025-10-29) 		0.20 0.22% 359,900 -13,000 -1.2
90.90
95
92.90
6 tháng
(2025-07-31) 		1.44 1.57% 1,285,100 -23,700 -2.2
90.59
95
92.90
12 tháng
(2025-02-03) 		-20.39 -17.98% 2,904,900 -133,896 -12.4
90.59
122.34
92.90
24 tháng
(2024-02-07) 		-16.10 -14.76% 7,346,500 -134,940 -11.8
90.59
142.11
92.90
36 tháng
(2023-02-13) 		15.35 19.77% 15,666,200 -266,176 -24.1
72.07
142.11
92.90
60 tháng
(2021-02-22) 		-16.47 -15.05% 28,927,000 -319,655 -9.5
57.93
153.42
92.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2010
8.26
 56,570 8.26 8.29 8.23 0 0 0
11/06/2010
8.26
 125,470 8.20 8.38 7.82 0 0 0
10/06/2010
8.20
 66,890 8.17 8.35 8.08 0 0 0
09/06/2010
8.17
 116,490 8.17 8.26 8.05 0 0 0
08/06/2010
8.17
 81,600 8.14 8.17 8.02 200 0 0.0
07/06/2010
8.14
 156,550 8.38 8.38 8.08 0 0 0
04/06/2010
8.38
 93,720 8.53 8.59 8.35 0 0 0
03/06/2010
8.53
 369,970 8.14 8.53 8.23 0 0 0
02/06/2010
8.14
 89,690 8.05 8.14 7.99 0 0 0
01/06/2010
8.05
 70,870 8.14 8.23 7.99 90 0 0.0
31/05/2010
8.14
 69,790 8.38 8.38 8.14 0 0 0
28/05/2010
8.38
 269,200 7.99 8.38 8.14 0 0 0
27/05/2010
7.99
 71,580 7.99 7.99 7.91 30 0 0.0
26/05/2010
7.99
 134,810 7.82 7.99 7.85 0 0 0
25/05/2010
7.82
 110,500 7.82 7.96 7.76 10 0 0.0
24/05/2010
7.82
 83,610 7.79 7.99 7.70 0 0 0
21/05/2010
7.79
 337,590 8.17 8.17 7.79 0 0 0
20/05/2010
8.17
 79,930 8.02 8.17 7.76 4,010 0 0.1
19/05/2010
8.02
 202,610 8.35 8.35 7.99 7,900 0 0.2
18/05/2010
8.35
 137,140 8.47 8.47 8.29 6,760 0 0.2
17/05/2010
8.47
 101,050 8.71 8.71 8.29 2,000 0 0.1
14/05/2010
8.71
 88,450 8.62 8.73 8.59 2,000 0 0.1
13/05/2010
8.62
 141,120 8.62 8.76 8.53 7,000 0 0.2
12/05/2010
8.62
 150,150 9.00 9.00 8.62 2,000 0 0.1
11/05/2010
9.00
 278,070 8.94 9.18 8.88 25,000 0 0.8
10/05/2010
8.94
 238,090 9.21 9.47 8.91 0 0 0
07/05/2010
9.21
 330,750 9.56 9.56 9.09 0 0 0
06/05/2010
9.56
 490,160 9.86 9.86 9.39 0 50,000 -1.6
05/05/2010
9.86
 267,730 10.13 10.33 9.86 0 41,820 -1.4
04/05/2010
10.13
 446,370 9.65 10.13 9.83 0 0 0
29/04/2010
9.65
 275,010 9.42 9.74 9.50 0 0 0
28/04/2010
9.42
 204,960 9.47 9.59 9.39 0 0 0
27/04/2010
9.47
 237,000 9.33 9.53 9.33 0 0 0
26/04/2010
9.33
 166,540 9.42 9.53 9.18 0 0 0
22/04/2010
9.42
 310,100 9.45 9.65 9.42 100,660 100 3.2
21/04/2010
9.45
 131,890 9.62 9.80 9.42 300 0 0.0
20/04/2010
9.62
 457,740 9.18 9.62 9.33 200 0 0.0
19/04/2010
9.18
 363,320 8.97 9.42 9.00 0 0 0
16/04/2010
8.97
 224,770 9.09 9.18 8.97 32,650 0 1.0
15/04/2010
9.09
 170,310 8.76 9.15 8.82 0 0 0
14/04/2010
8.76
 149,180 8.68 9.00 8.65 49,440 0 1.5
13/04/2010
8.68
 146,360 8.91 8.91 8.68 15,000 2,000 0.4
12/04/2010
8.91
 99,120 9.18 9.27 8.82 0 0 0
09/04/2010
9.18
 270,530 9.45 9.45 9.06 0 0 0
08/04/2010
9.45
 656,950 9.00 9.45 9.24 2,000 100 0.1
07/04/2010
9.00
 371,290 8.59 9.00 8.62 0 0 0
06/04/2010
8.59
 156,370 8.53 8.73 8.47 0 0 0
05/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
05/04/2010
8.53
 79,070 8.29 8.65 8.47 0 0 0
02/04/2010
8.29
 101,300 8.35 8.38 8.23 1,600 0 0.0
01/04/2010
8.35
 48,360 8.21 8.35 8.06 0 0 0
31/03/2010
8.21
 80,300 8.29 8.38 7.95 50 0 0.0
30/03/2010
8.29
 109,600 8.40 8.40 8.26 0 0 0
29/03/2010
8.40
 115,890 8.15 8.43 8.23 0 2,000 -0.1
26/03/2010
8.15
 50,950 8.18 8.29 8.01 0 0 0
25/03/2010
8.18
 155,550 8.49 8.49 8.09 0 0 0
24/03/2010
8.49
 185,700 8.09 8.49 8.15 0 0 0
23/03/2010
8.09
 103,190 8.15 8.38 8.09 0 0 0
22/03/2010
8.15
 68,540 8.06 8.18 8.06 0 0 0
19/03/2010
8.06
 76,250 8.18 8.18 8.04 0 0 0
18/03/2010
8.18
 76,500 8.09 8.23 8.01 1,000 160 0.0
17/03/2010
8.09
 89,690 8.15 8.23 8.06 0 0 0
16/03/2010
8.15
 102,340 8.57 8.57 8.15 0 0 0
15/03/2010
8.57
 290,760 8.29 8.69 8.32 1,000 0 0.0
12/03/2010
8.29
 75,320 8.23 8.49 8.21 0 0 0
11/03/2010
8.23
 73,090 8.32 8.52 8.21 0 0 0
10/03/2010
8.32
 96,790 8.52 8.52 8.32 0 0 0
09/03/2010
8.52
 59,870 8.69 8.69 8.52 0 0 0
08/03/2010
8.69
 342,860 8.29 8.69 8.38 0 0 0
05/03/2010
8.29
 117,920 8.23 8.32 8.15 0 3,370 -0.1
04/03/2010
8.23
 145,970 8.04 8.38 8.12 0 0 0
03/03/2010
8.04
 107,290 7.84 8.09 7.84 0 14,000 -0.4
02/03/2010
7.84
 37,600 7.81 7.95 7.78 0 0 0
01/03/2010
7.81
 31,510 7.78 7.95 7.78 0 0 0
26/02/2010
7.78
 22,740 7.78 7.78 7.69 0 0 0
25/02/2010
7.78
 18,350 7.78 7.81 7.75 0 0 0
24/02/2010
7.78
 18,500 7.69 7.81 7.67 0 0 0
23/02/2010
7.69
 71,790 7.78 7.95 7.69 0 0 0
22/02/2010
7.78
 27,640 7.81 8.01 7.78 0 0 0
12/02/2010
7.81
 27,610 7.75 8.01 7.78 0 0 0
11/02/2010
7.75
 30,260 7.67 7.75 7.64 0 0 0
10/02/2010
7.67
 38,420 7.55 7.75 7.55 0 10,000 -0.3
09/02/2010
7.55
 115,450 7.69 7.72 7.50 0 0 0
08/02/2010
7.69
 23,220 7.72 7.75 7.69 0 0 0
05/02/2010
7.72
 72,950 7.92 7.92 7.67 0 0 0
04/02/2010
7.92
 67,170 7.81 7.95 7.81 0 0 0
03/02/2010
7.81
 49,010 7.69 7.92 7.72 0 0 0
02/02/2010
7.69
 54,470 7.72 7.81 7.67 0 0 0
01/02/2010
7.72
 25,400 7.72 7.86 7.44 0 0 0
29/01/2010
7.72
 53,450 7.72 7.86 7.52 0 0 0
28/01/2010
7.72
 66,930 8.09 8.09 7.72 0 0 0
27/01/2010
8.09
 59,840 8.35 8.35 7.95 0 0 0
26/01/2010
8.35
 131,690 7.95 8.35 7.95 0 0 0
25/01/2010
7.95
 59,410 7.84 7.98 7.84 0 0 0
22/01/2010
7.84
 129,960 7.52 7.84 7.38 0 0 0
21/01/2010
7.52
 149,860 7.81 7.92 7.50 0 0 0
20/01/2010
7.81
 150,820 8.06 8.23 7.78 0 0 0
19/01/2010
8.06
 153,840 7.81 8.06 7.89 0 0 0
18/01/2010
7.81
 136,870 8.21 8.23 7.81 0 0 0
15/01/2010
8.21
 116,260 8.43 8.43 8.15 0 0 0
14/01/2010
8.43
 227,290 8.83 8.86 8.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |