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)
11/08/2009
7.50
 267,300 7.15 7.50 7.34 8,000 58,000 0
10/08/2009
7.15
 99,070 6.83 7.15 6.97 0 45,000 0
07/08/2009
6.83
 20,140 6.91 6.94 6.83 0 0 0
06/08/2009
6.91
 50,430 6.86 7.10 6.83 0 6,940 0
05/08/2009
6.86
 23,220 6.83 6.86 6.70 0 0 0
04/08/2009
6.83
 39,560 6.81 6.89 6.73 0 0 0
03/08/2009
6.81
 11,810 6.97 6.97 6.70 0 0 0
31/07/2009
6.97
 40,890 6.83 7.02 6.83 0 10,000 0
30/07/2009
6.83
 43,060 6.83 6.91 6.54 0 0 0
29/07/2009
6.83
 32,690 6.99 6.99 6.81 0 0 0
28/07/2009
6.99
 77,840 7.34 7.34 6.99 0 0 0
27/07/2009
7.34
 184,860 7.15 7.48 7.34 0 60,000 0
24/07/2009
7.15
 11,210 6.83 7.15 7.15 0 0 0
23/07/2009
6.83
 42,910 6.51 6.83 6.54 10,000 0 0
22/07/2009
6.51
 47,960 6.51 6.67 6.51 15,000 30,000 0
21/07/2009
6.51
 12,240 6.40 6.51 6.43 0 0 0
20/07/2009
6.40
 82,930 6.70 6.70 6.38 25,000 30,000 0
17/07/2009
6.70
 27,070 6.83 6.91 6.59 0 0 0
16/07/2009
6.83
 65,220 6.73 6.99 6.40 25,000 0 0
15/07/2009
6.73
 17,050 6.83 7.02 6.59 0 0 0
14/07/2009
6.83
 45,460 6.83 6.94 6.54 0 0 0
13/07/2009
6.83
 28,450 7.18 7.18 6.83 0 0 0
10/07/2009
7.18
 52,300 7.18 7.23 6.83 8,390 0 0
09/07/2009
7.18
 32,820 7.10 7.34 6.97 0 2,000 0
08/07/2009
7.10
 60,450 7.37 7.37 7.10 0 1,000 0
07/07/2009
7.37
 44,610 7.50 7.50 7.23 1,000 0 0
06/07/2009
7.50
 89,840 7.15 7.50 7.23 0 0 0
03/07/2009
7.15
 75,700 6.83 7.15 6.59 0 0 0
02/07/2009
6.83
 36,660 6.70 6.86 6.43 0 0 0
01/07/2009
6.70
 72,080 6.99 6.99 6.70 500 0 0
30/06/2009
6.99
 104,640 6.67 6.99 6.70 2,000 0 0
29/06/2009
6.67
 102,700 6.86 6.86 6.59 0 41,910 0
26/06/2009
6.86
 77,020 7.15 7.21 6.86 0 0 0
25/06/2009
7.15
 54,870 7.50 7.64 7.13 0 0 0
24/06/2009
7.50
 126,520 7.26 7.61 7.18 0 0 0
23/06/2009
7.26
 7,420 7.64 7.64 7.26 0 0 0
22/06/2009
7.64
 38,270 8.04 8.04 7.64 0 0 0
19/06/2009
8.04
 77,780 8.17 8.20 7.88 0 0 0
18/06/2009
8.17
 70,910 8.17 8.44 7.80 6,000 500 0
17/06/2009
8.17
 93,710 8.04 8.17 7.64 0 0 0
16/06/2009
8.04
 155,020 8.44 8.44 8.04 0 0 0
15/06/2009
8.44
 187,890 8.55 8.55 8.15 0 0 0
12/06/2009
8.55
 177,070 8.57 8.84 8.31 10,500 14,090 0
11/06/2009
8.57
 263,280 8.25 8.65 8.36 30,000 0 0
10/06/2009
8.25
 365,850 8.68 8.68 8.25 1,000 400 0
09/06/2009
8.68
 275,050 9.14 9.14 8.68 0 0 0
08/06/2009
9.14
 510,000 8.71 9.14 8.71 3,500 22,840 0
05/06/2009
8.71
 302,000 8.31 8.71 8.57 0 29,000 0
04/06/2009
8.31
 296,140 8.12 8.52 8.25 10,000 0 0
03/06/2009
8.12
 176,410 8.44 8.44 8.12 16,670 3,000 0
02/06/2009
8.44
 260,160 8.60 9.03 8.44 0 0 0
01/06/2009
8.60
 146,960 8.20 8.60 8.31 2,000 0 0
29/05/2009
8.20
 201,810 7.82 8.20 7.61 0 2,200 0
28/05/2009
7.82
 189,540 8.23 8.23 7.82 3,000 0 0
27/05/2009
8.23
 462,660 8.57 8.57 8.15 0 1,100 0
26/05/2009
8.57
 713,490 8.87 9.24 8.44 0 23,300 0
25/05/2009
8.87
 39,110 8.47 8.87 8.87 0 200 0
22/05/2009
8.47
 105,020 8.06 8.47 8.47 0 0 0
21/05/2009
8.06
 537,310 7.69 8.06 7.58 0 24,500 0
20/05/2009
7.69
 526,290 7.53 7.85 7.29 40 0 0
19/05/2009
7.53
 312,500 7.77 7.77 7.45 2,000 6,000 0
18/05/2009
7.77
 642,650 7.53 7.90 7.53 25,000 92,100 0
15/05/2009
7.53
 97,170 7.18 7.53 7.53 0 0 0
14/05/2009
7.18
 829,640 6.86 7.18 6.89 3,000 30,500 0
13/05/2009
6.86
 519,870 6.54 6.86 6.38 29,000 78,560 0
12/05/2009
6.54
 276,330 6.32 6.56 6.16 0 58,020 0
11/05/2009
6.32
 275,980 6.64 6.64 6.32 0 400 0
08/05/2009
6.64
 224,340 6.64 6.97 6.35 0 0 0
07/05/2009
6.64
 252,070 6.56 6.64 6.48 29,000 0 0
06/05/2009
6.56
 388,080 6.70 6.78 6.43 0 0 0
05/05/2009
6.70
 393,330 6.70 7.02 6.70 60,900 0 0
04/05/2009
6.70
 259,450 6.40 6.70 6.70 0 0 0
29/04/2009
6.40
 415,980 6.32 6.43 6.03 0 0 0
28/04/2009
6.32
 210,070 6.38 6.48 6.32 0 0 0
27/04/2009
6.38
 166,380 6.19 6.38 6.03 0 0 0
24/04/2009
6.19
 337,880 6.16 6.30 6.00 0 0 0
23/04/2009
6.16
 235,670 6.46 6.56 6.16 0 0 0
22/04/2009
6.46
 560,690 6.16 6.46 6.32 0 30,000 0
21/04/2009
6.16
 658,720 6.48 6.48 6.16 10,000 41,490 0
20/04/2009
6.48
 254,790 6.81 6.81 6.48 10,000 40,000 0
17/04/2009
6.81
 989,430 6.48 6.81 6.48 0 51,550 0
16/04/2009
6.48
 71,290 6.19 6.48 6.48 0 60,000 0
15/04/2009
6.19
 970,560 5.89 6.19 6.19 0 736,320 0
14/04/2009
5.89
 130,260 5.63 5.89 5.89 0 40,000 0
13/04/2009
5.63
 420,740 5.36 5.63 5.60 20,000 350,000 0
10/04/2009
5.36
 375,710 5.12 5.36 5.33 50,000 330,650 0
09/04/2009: Cổ tức tiền mặt tỉ lệ: 12%
09/04/2009
5.12
 50,720 5.09 5.14 4.93 0 5,000 0
08/04/2009
5.09
 142,210 5.34 5.34 5.09 11,600 89,500 0
07/04/2009
5.34
 153,720 5.09 5.34 5.09 0 0 0
03/04/2009
5.09
 48,890 4.86 5.09 5.09 0 2,000 0
02/04/2009
4.86
 35,850 4.64 4.86 4.64 0 0 0
01/04/2009
4.64
 90,160 4.44 4.64 4.54 0 0 0
31/03/2009
4.44
 76,930 4.56 4.56 4.33 0 1,000 0
30/03/2009
4.56
 25,960 4.74 4.74 4.51 0 10,000 0
27/03/2009
4.74
 38,720 4.56 4.79 4.44 2,000 0 0
26/03/2009
4.56
 35,030 4.36 4.56 4.41 0 1,000 0
25/03/2009
4.36
 30,590 4.36 4.44 4.23 10,200 0 0
24/03/2009
4.36
 70,890 4.16 4.36 4.23 20,000 0 0
23/03/2009
4.16
 14,750 4.31 4.39 4.16 0 0 0
20/03/2009
4.31
 38,590 4.31 4.36 4.16 15,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |