CTCP Bóng đèn Phích nước Rạng Đông (ral)

79
-0.50
(-0.63%)
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
(2026-06-29) 		-5.60 -6.71% 29,000 -500 0
77.90
84
79.50
2 tháng
(2026-05-29) 		-6.80 -8.03% 686,400 -4,100 0
77.90
86.40
79.50
3 tháng
(2026-04-29) 		-9.20 -10.56% 727,600 -7,900 0
77.90
87.80
79.50
6 tháng
(2026-01-29) 		-12.21 -13.55% 1,080,700 -21,010 -1.1
77.90
90.69
79.50
12 tháng
(2025-08-04) 		-10.35 -11.73% 2,277,400 -43,810 -3.2
77.90
92.35
79.50
24 tháng
(2024-08-07) 		-55.60 -41.65% 5,238,300 -169,377 -14.8
77.90
135.97
79.50
36 tháng
(2023-08-14) 		-13.70 -14.96% 12,505,500 -175,650 -13.8
77.90
138.14
79.50
60 tháng
(2021-08-23) 		-27.96 -26.41% 26,144,100 -587,865 -54.5
56.31
138.14
79.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/03/2009
4.31
 44,730 4.44 4.51 4.31 0 0 0
18/03/2009
4.44
 71,290 4.23 4.44 4.26 1,000 0 0
17/03/2009
4.23
 38,070 4.03 4.23 4.06 0 11,830 0
16/03/2009
4.03
 31,700 4.03 4.06 4.03 0 31,150 0
13/03/2009
4.03
 36,010 4.16 4.16 4.01 10 27,020 0
12/03/2009
4.16
 1,540 4.28 4.28 4.16 0 0 0
11/03/2009
4.28
 21,400 4.13 4.31 4.21 300 0 0
10/03/2009
4.13
 10,600 4.11 4.31 4.11 0 0 0
09/03/2009
4.11
 17,090 4.18 4.18 4.01 0 0 0
06/03/2009
4.18
 19,470 4.31 4.31 4.16 0 110 0
05/03/2009
4.31
 28,030 4.11 4.31 4.16 0 0 0
04/03/2009
4.11
 22,670 3.93 4.11 4.01 0 0 0
03/03/2009
3.93
 51,710 3.88 4.03 3.81 0 0 0
02/03/2009
3.88
 28,390 3.70 3.88 3.73 110 0 0
27/02/2009
3.70
 11,950 3.53 3.70 3.55 0 0 0
26/02/2009
3.53
 20,730 3.55 3.63 3.48 300 0 0
25/02/2009
3.55
 47,360 3.40 3.55 3.50 0 33,390 0
24/02/2009
3.40
 44,700 3.45 3.55 3.33 0 38,100 0
23/02/2009
3.45
 16,540 3.45 3.60 3.45 0 0 0
20/02/2009
3.45
 5,820 3.38 3.45 3.35 0 0 0
19/02/2009
3.38
 20,030 3.43 3.45 3.38 0 5,500 0
18/02/2009
3.43
 22,210 3.60 3.60 3.43 0 5,940 0
17/02/2009
3.60
 22,730 3.76 3.76 3.60 0 0 0
16/02/2009
3.76
 8,270 3.81 3.83 3.76 0 0 0
13/02/2009
3.81
 11,660 3.83 3.86 3.81 0 0 0
12/02/2009
3.83
 8,140 3.88 3.88 3.78 0 0 0
11/02/2009
3.88
 15,510 3.96 3.96 3.78 0 0 0
10/02/2009
3.96
 20,470 4.13 4.13 3.96 0 0 0
09/02/2009
4.13
 17,550 4.11 4.16 4.08 0 1,700 0
06/02/2009
4.11
 21,970 4.13 4.13 3.98 0 0 0
05/02/2009
4.13
 26,450 4.33 4.33 4.13 0 0 0
04/02/2009
4.33
 18,960 4.56 4.59 4.33 0 1,300 0
03/02/2009
4.56
 33,390 4.79 4.79 4.56 5,000 0 0
02/02/2009
4.79
 22,630 5.02 5.02 4.79 0 500 0
23/01/2009
5.02
 6,250 4.96 5.02 4.94 0 0 0
22/01/2009
4.96
 10,620 4.96 4.99 4.94 0 0 0
21/01/2009
4.96
 19,400 4.96 4.99 4.91 10,000 0 0
20/01/2009
4.96
 17,610 4.96 4.96 4.89 5,000 1,000 0
19/01/2009
4.96
 7,500 5.04 5.04 4.91 1,750 1,000 0
16/01/2009
5.04
 7,170 4.96 5.04 4.96 160 0 0
15/01/2009
4.96
 2,590 4.91 4.96 4.91 570 0 0
14/01/2009
4.91
 22,210 4.94 4.99 4.86 0 0 0
13/01/2009
4.94
 10,830 4.89 4.94 4.89 2,000 0 0
12/01/2009
4.89
 12,600 4.91 5.02 4.89 0 0 0
09/01/2009
4.91
 20,490 4.96 5.04 4.91 0 0 0
08/01/2009
4.96
 23,440 5.14 5.14 4.96 0 0 0
07/01/2009
5.14
 56,620 5.14 5.32 4.99 100 0 0
06/01/2009
5.14
 45,710 4.96 5.17 5.07 0 0 0
05/01/2009
4.96
 32,360 4.86 4.99 4.86 0 10,000 0
02/01/2009
4.86
 36,270 4.94 4.94 4.84 0 0 0
31/12/2008
4.94
 19,740 4.96 5.04 4.94 0 0 0
30/12/2008
4.96
 32,010 4.94 4.96 4.94 0 0 0
29/12/2008
4.94
 30,370 5.02 5.09 4.89 0 0 0
26/12/2008
5.02
 83,050 4.96 5.09 4.74 0 0 0
25/12/2008
4.96
 22,580 5.04 5.04 4.91 0 0 0
24/12/2008
5.04
 13,920 5.29 5.29 5.04 0 0 0
23/12/2008
5.29
 15,240 5.39 5.39 5.17 0 0 0
22/12/2008
5.39
 230,790 5.14 5.39 5.34 0 135,510 0
19/12/2008
5.14
 217,440 4.91 5.14 5.12 0 150,000 0
18/12/2008
4.91
 54,140 5.04 5.04 4.79 0 22,340 0
17/12/2008
5.04
 45,970 5.29 5.29 5.04 0 22,460 0
16/12/2008
5.29
 3,740 5.29 5.29 5.04 0 0 0
15/12/2008
5.29
 24,750 5.17 5.39 5.29 0 0 0
12/12/2008
5.17
 25,620 4.99 5.17 5.09 1,000 0 0
11/12/2008
4.99
 10,780 5.04 5.04 4.94 0 6,000 0
10/12/2008
5.04
 23,310 5.29 5.29 5.04 5,000 7,300 0
09/12/2008
5.29
 24,190 5.47 5.65 5.27 0 0 0
08/12/2008
5.47
 19,670 5.72 5.72 5.44 10,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |