CTCP Bóng đèn Phích nước Rạng Đông (ral)

88
0.70
(0.80%)
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
(2026-02-11) 		-4.20 -4.59% 91,500 -8,400 -0.7
85.10
93.30
88
2 tháng
(2026-01-12) 		-5.70 -6.13% 246,300 -15,900 -1.4
85.10
95
88
3 tháng
(2025-12-15) 		-3.60 -3.96% 342,800 -21,400 -1.9
85.10
95
88
6 tháng
(2025-09-15) 		-6.50 -6.93% 657,900 -25,500 -2.3
85.10
95
88
12 tháng
(2025-03-18) 		-25.70 -22.75% 2,777,300 -125,548 -11.0
85.10
122.34
88
24 tháng
(2024-03-25) 		-28.05 -24.32% 6,831,600 -172,467 -16.0
85.10
142.11
88
36 tháng
(2023-03-29) 		13.31 18% 15,424,000 -222,027 -20.8
73.99
142.11
88
60 tháng
(2021-04-08) 		-49.08 -35.99% 28,033,200 -340,155 -12.6
57.93
153.42
88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2007
26.87
 92,040 26.65 27.08 26.65 34,010 29,440 0
28/09/2007
26.65
 66,130 26.02 26.65 25.38 32,000 0 0
27/09/2007
26.02
 81,670 25.38 26.44 25.81 29,270 0 0
26/09/2007
25.38
 101,830 24.96 26.02 24.96 2,150 43,730 0
25/09/2007
24.96
 62,390 23.90 24.96 24.96 0 50,000 0
24/09/2007
23.90
 52,270 23.48 23.90 23.69 13,000 41,480 0
21/09/2007
23.48
 44,580 23.48 23.90 23.27 14,900 26,480 0
20/09/2007
23.48
 74,010 23.06 23.69 23.27 16,280 68,650 0
19/09/2007
23.06
 13,150 23.06 23.27 23.06 0 9,550 0
18/09/2007
23.06
 5,900 22.85 23.06 22.85 0 0 0
17/09/2007
22.85
 24,280 22.85 23.06 22.85 1,100 15,000 0
14/09/2007
22.85
 6,920 23.06 23.27 22.85 200 0 0
13/09/2007
23.06
 8,350 23.27 23.27 23.06 0 0 0
12/09/2007
23.27
 4,500 23.27 23.48 23.27 0 0 0
11/09/2007
23.27
 10,970 23.48 23.48 23.27 0 3,620 0
10/09/2007
23.48
 13,180 23.48 23.48 23.27 0 6,240 0
07/09/2007
23.48
 5,650 23.48 23.48 23.27 1,000 0 0
06/09/2007
23.48
 13,990 23.48 23.69 23.48 0 9,740 0
05/09/2007
23.48
 11,300 23.69 23.69 23.48 100 0 0
04/09/2007
23.69
 3,050 23.69 23.90 23.69 0 0 0
31/08/2007
23.69
 7,210 23.48 23.69 23.48 0 1,400 0
30/08/2007
23.48
 17,810 23.48 23.48 23.27 0 14,810 0
29/08/2007
23.48
 16,410 23.69 23.69 23.48 10 13,850 0
28/08/2007
23.69
 109,350 23.69 23.90 23.48 100,150 91,460 0
27/08/2007
23.69
 10,320 23.90 23.90 23.27 0 670 0
24/08/2007
23.90
 93,670 22.85 23.90 22.85 73,360 70,600 0
23/08/2007
22.85
 4,880 23.27 23.27 22.63 0 0 0
22/08/2007
23.27
 11,860 23.27 23.27 23.27 0 7,900 0
21/08/2007
23.27
 11,360 23.27 23.48 23.27 0 5,380 0
20/08/2007
23.27
 1,980 23.27 23.69 23.27 0 0 0
17/08/2007
23.27
 8,690 23.69 23.69 23.27 0 0 0
16/08/2007
23.69
 4,740 23.90 23.90 23.27 100 0 0
15/08/2007
23.90
 6,620 23.90 23.90 23.27 0 0 0
14/08/2007
23.90
 2,370 23.27 23.90 23.27 0 0 0
13/08/2007
23.27
 9,000 24.33 24.33 23.27 0 0 0
10/08/2007
24.33
 67,880 23.27 24.33 23.48 61,360 0 0
09/08/2007
23.27
 33,350 22.21 23.27 23.06 24,520 0 0
08/08/2007
22.21
 7,010 22.21 22.21 21.79 0 0 0
07/08/2007
22.21
 3,950 21.58 22.21 21.79 0 0 0
06/08/2007
21.58
 3,110 22.00 22.21 21.37 20 0 0
03/08/2007
22.00
 9,330 23.06 23.06 22.00 20 0 0
02/08/2007
23.06
 5,920 22.63 23.27 22.85 0 0 0
01/08/2007
22.63
 19,660 22.21 22.85 21.37 0 0 0
31/07/2007
22.21
 17,200 23.27 23.27 22.21 9,870 0 0
30/07/2007
23.27
 25,110 24.33 24.33 23.27 0 0 0
27/07/2007
24.33
 6,770 24.96 24.96 24.33 0 0 0
26/07/2007
24.96
 26,920 25.81 25.81 24.96 13,110 0 0
25/07/2007
25.81
 30,540 25.81 25.81 25.81 27,340 10,000 0
24/07/2007
25.81
 100,660 24.75 25.81 25.60 42,070 55,670 0
23/07/2007
24.75
 13,860 23.69 24.75 23.69 11,270 0 0
20/07/2007
23.69
 4,920 23.69 23.90 23.69 0 0 0
19/07/2007
23.69
 6,450 23.90 23.90 23.69 0 0 0
18/07/2007
23.90
 2,100 24.12 24.12 23.90 0 0 0
17/07/2007
24.12
 4,790 23.90 24.12 23.90 20 0 0
16/07/2007
23.90
 8,110 24.33 24.33 23.90 0 0 0
13/07/2007
24.33
 2,380 24.33 24.33 24.33 0 0 0
12/07/2007
24.33
 3,700 24.75 24.75 24.33 0 0 0
11/07/2007
24.75
 18,130 24.54 24.75 24.75 0 2,000 0
10/07/2007
24.54
 10,480 24.33 24.54 24.33 0 0 0
09/07/2007
24.33
 3,200 24.33 24.33 24.12 0 10 0
06/07/2007
24.33
 4,700 24.33 24.33 24.12 0 0 0
05/07/2007
24.33
 6,450 24.54 24.75 24.12 0 0 0
04/07/2007
24.54
 7,280 23.69 24.54 24.12 0 1,000 0
03/07/2007
23.69
 6,990 24.54 24.54 23.69 100 0 0
02/07/2007
24.54
 4,950 25.38 25.38 24.54 0 0 0
29/06/2007
25.38
 3,150 25.38 25.38 25.38 0 0 0
28/06/2007
25.38
 3,300 26.02 26.02 25.38 600 0 0
27/06/2007
26.02
 10,510 25.60 26.02 26.02 260 0 0
26/06/2007
25.60
 17,880 25.38 26.65 25.60 600 10,020 0
25/06/2007
25.38
 7,660 25.38 25.38 25.38 0 780 0
22/06/2007
25.38
 17,980 25.60 25.60 25.17 0 14,000 0
21/06/2007
25.60
 4,200 26.02 26.23 25.60 0 0 0
20/06/2007
26.02
 10,000 26.02 26.02 26.02 700 7,300 0
19/06/2007
26.02
 8,100 26.23 26.23 26.02 200 4,150 0
18/06/2007
26.23
 69,190 26.44 26.44 26.23 62,400 40,250 0
15/06/2007
26.44
 42,980 26.44 26.44 25.81 37,700 17,000 0
14/06/2007
26.44
 36,330 26.44 26.44 26.23 32,000 30,450 0
13/06/2007
26.44
 37,680 26.23 26.44 26.23 33,180 17,630 0
12/06/2007
26.23
 54,920 26.23 26.23 25.38 36,820 47,000 0
11/06/2007
26.23
 9,150 26.44 26.44 26.02 3,030 3,500 0
08/06/2007
26.44
 57,350 26.44 26.44 26.02 46,970 55,000 0
07/06/2007
26.44
 16,160 26.65 26.65 26.23 0 13,260 0
06/06/2007
26.65
 31,130 26.65 26.65 26.02 20,300 25,000 0
05/06/2007
26.65
 21,010 26.44 26.65 26.65 18,320 5,000 0
04/06/2007
26.44
 6,230 26.65 26.65 26.44 0 1,230 0
01/06/2007
26.65
 32,920 26.87 26.87 26.65 0 20,000 0
31/05/2007
26.87
 21,960 26.87 26.87 26.87 0 11,790 0
30/05/2007
26.87
 26,740 27.50 27.50 26.65 0 26,320 0
29/05/2007
27.50
 53,630 27.50 27.50 27.50 50,000 40,000 0
28/05/2007
27.50
 27,080 28.13 28.13 27.50 11,510 13,620 0
25/05/2007
28.13
 36,880 27.29 28.13 27.50 30,060 0 0
24/05/2007
27.29
 18,630 27.92 27.92 27.29 11,590 13,590 0
23/05/2007
27.92
 45,220 28.13 28.13 27.92 23,020 7,680 0
22/05/2007
28.13
 47,080 27.92 28.56 27.92 23,180 0 0
21/05/2007
27.92
 22,780 27.92 27.92 27.50 17,390 0 0
18/05/2007
27.92
 31,590 27.92 27.92 27.92 500 10 0
17/05/2007
27.92
 101,050 27.08 27.92 27.50 99,000 0 0
16/05/2007
27.08
 15,280 27.29 27.29 26.87 12,400 0 0
15/05/2007
27.29
 17,500 27.29 27.29 27.29 12,400 0 0
14/05/2007
27.29
 20,570 27.29 27.29 27.29 9,130 0 0

Chính sách bảo mật | Điều khoản sử dụng |