CTCP Bóng đèn Phích nước Rạng Đông (ral)

92.90
0
(0%)
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)
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
11/05/2007
27.29
 25,490 26.65 27.29 26.87 0 0 0
10/05/2007
26.65
 8,160 27.29 27.29 26.65 2,000 0 0
09/05/2007
27.29
 30,540 28.13 28.13 27.29 0 0 0
08/05/2007
28.13
 41,980 28.56 28.56 28.13 300 0 0
07/05/2007
28.56
 154,750 27.29 28.56 26.02 101,060 0 0
04/05/2007
27.29
 32,000 26.65 27.29 27.29 30,300 0 0
03/05/2007
26.65
 9,470 27.50 27.50 26.65 0 0 0
02/05/2007
27.50
 47,120 26.65 27.50 26.65 40,000 0 0
25/04/2007
26.65
 48,020 25.38 26.65 25.38 43,180 0 0
24/04/2007
25.38
 14,720 25.17 25.38 24.12 100 0 0
23/04/2007
25.17
 13,760 25.81 25.81 25.17 5,910 0 0
20/04/2007
25.81
 41,490 25.81 26.44 24.96 40,000 0 0
19/04/2007
25.81
 7,050 26.02 26.44 25.81 0 0 0
18/04/2007
26.02
 9,770 24.96 26.02 26.02 9,770 0 0
17/04/2007
24.96
 42,740 24.75 24.96 24.75 25,980 350 0
16/04/2007
24.75
 15,110 26.02 26.02 24.75 0 0 0
13/04/2007
26.02
 85,240 25.38 26.02 25.81 80,540 0 0
12/04/2007
25.38
 12,500 26.23 26.23 24.96 0 0 0
11/04/2007
26.23
 11,570 26.23 26.44 26.02 0 600 0
10/04/2007
26.23
 10,430 26.87 26.87 26.23 0 0 0
09/04/2007
26.87
 7,410 27.08 27.08 26.87 0 0 0
06/04/2007
27.08
 101,290 26.65 27.08 26.65 100,000 0 0
05/04/2007
26.65
 7,210 27.29 27.29 26.65 0 0 0
04/04/2007
27.29
 61,620 27.08 27.29 27.08 40,230 0 0
03/04/2007
27.08
 101,520 27.08 27.50 27.08 100,000 10,000 0
02/04/2007
27.08
 120,010 25.81 27.08 27.08 116,500 9,000 0
30/03/2007
25.81
 124,730 25.17 26.23 25.81 100,000 500 0
29/03/2007
25.17
 70,210 24.12 25.17 25.17 100 40,000 0

Chính sách bảo mật | Điều khoản sử dụng |