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)
21/09/2007
22.82
 44,580 22.82 23.24 22.62 14,900 26,480 0
20/09/2007
22.82
 74,010 22.41 23.03 22.62 16,280 68,650 0
19/09/2007
22.41
 13,150 22.41 22.62 22.41 0 9,550 0
18/09/2007
22.41
 5,900 22.21 22.41 22.21 0 0 0
17/09/2007
22.21
 24,280 22.21 22.41 22.21 1,100 15,000 0
14/09/2007
22.21
 6,920 22.41 22.62 22.21 200 0 0
13/09/2007
22.41
 8,350 22.62 22.62 22.41 0 0 0
12/09/2007
22.62
 4,500 22.62 22.82 22.62 0 0 0
11/09/2007
22.62
 10,970 22.82 22.82 22.62 0 3,620 0
10/09/2007
22.82
 13,180 22.82 22.82 22.62 0 6,240 0
07/09/2007
22.82
 5,650 22.82 22.82 22.62 1,000 0 0
06/09/2007
22.82
 13,990 22.82 23.03 22.82 0 9,740 0
05/09/2007
22.82
 11,300 23.03 23.03 22.82 100 0 0
04/09/2007
23.03
 3,050 23.03 23.24 23.03 0 0 0
31/08/2007
23.03
 7,210 22.82 23.03 22.82 0 1,400 0
30/08/2007
22.82
 17,810 22.82 22.82 22.62 0 14,810 0
29/08/2007
22.82
 16,410 23.03 23.03 22.82 10 13,850 0
28/08/2007
23.03
 109,350 23.03 23.24 22.82 100,150 91,460 0
27/08/2007
23.03
 10,320 23.24 23.24 22.62 0 670 0
24/08/2007
23.24
 93,670 22.21 23.24 22.21 73,360 70,600 0
23/08/2007
22.21
 4,880 22.62 22.62 22.00 0 0 0
22/08/2007
22.62
 11,860 22.62 22.62 22.62 0 7,900 0
21/08/2007
22.62
 11,360 22.62 22.82 22.62 0 5,380 0
20/08/2007
22.62
 1,980 22.62 23.03 22.62 0 0 0
17/08/2007
22.62
 8,690 23.03 23.03 22.62 0 0 0
16/08/2007
23.03
 4,740 23.24 23.24 22.62 100 0 0
15/08/2007
23.24
 6,620 23.24 23.24 22.62 0 0 0
14/08/2007
23.24
 2,370 22.62 23.24 22.62 0 0 0
13/08/2007
22.62
 9,000 23.65 23.65 22.62 0 0 0
10/08/2007
23.65
 67,880 22.62 23.65 22.82 61,360 0 0
09/08/2007
22.62
 33,350 21.59 22.62 22.41 24,520 0 0
08/08/2007
21.59
 7,010 21.59 21.59 21.18 0 0 0
07/08/2007
21.59
 3,950 20.97 21.59 21.18 0 0 0
06/08/2007
20.97
 3,110 21.39 21.59 20.77 20 0 0
03/08/2007
21.39
 9,330 22.41 22.41 21.39 20 0 0
02/08/2007
22.41
 5,920 22.00 22.62 22.21 0 0 0
01/08/2007
22.00
 19,660 21.59 22.21 20.77 0 0 0
31/07/2007
21.59
 17,200 22.62 22.62 21.59 9,870 0 0
30/07/2007
22.62
 25,110 23.65 23.65 22.62 0 0 0
27/07/2007
23.65
 6,770 24.26 24.26 23.65 0 0 0
26/07/2007
24.26
 26,920 25.09 25.09 24.26 13,110 0 0
25/07/2007
25.09
 30,540 25.09 25.09 25.09 27,340 10,000 0
24/07/2007
25.09
 100,660 24.06 25.09 24.88 42,070 55,670 0
23/07/2007
24.06
 13,860 23.03 24.06 23.03 11,270 0 0
20/07/2007
23.03
 4,920 23.03 23.24 23.03 0 0 0
19/07/2007
23.03
 6,450 23.24 23.24 23.03 0 0 0
18/07/2007
23.24
 2,100 23.44 23.44 23.24 0 0 0
17/07/2007
23.44
 4,790 23.24 23.44 23.24 20 0 0
16/07/2007
23.24
 8,110 23.65 23.65 23.24 0 0 0
13/07/2007
23.65
 2,380 23.65 23.65 23.65 0 0 0
12/07/2007
23.65
 3,700 24.06 24.06 23.65 0 0 0
11/07/2007
24.06
 18,130 23.85 24.06 24.06 0 2,000 0
10/07/2007
23.85
 10,480 23.65 23.85 23.65 0 0 0
09/07/2007
23.65
 3,200 23.65 23.65 23.44 0 10 0
06/07/2007
23.65
 4,700 23.65 23.65 23.44 0 0 0
05/07/2007
23.65
 6,450 23.85 24.06 23.44 0 0 0
04/07/2007
23.85
 7,280 23.03 23.85 23.44 0 1,000 0
03/07/2007
23.03
 6,990 23.85 23.85 23.03 100 0 0
02/07/2007
23.85
 4,950 24.68 24.68 23.85 0 0 0
29/06/2007
24.68
 3,150 24.68 24.68 24.68 0 0 0
28/06/2007
24.68
 3,300 25.29 25.29 24.68 600 0 0
27/06/2007
25.29
 10,510 24.88 25.29 25.29 260 0 0
26/06/2007
24.88
 17,880 24.68 25.91 24.88 600 10,020 0
25/06/2007
24.68
 7,660 24.68 24.68 24.68 0 780 0
22/06/2007
24.68
 17,980 24.88 24.88 24.47 0 14,000 0
21/06/2007
24.88
 4,200 25.29 25.50 24.88 0 0 0
20/06/2007
25.29
 10,000 25.29 25.29 25.29 700 7,300 0
19/06/2007
25.29
 8,100 25.50 25.50 25.29 200 4,150 0
18/06/2007
25.50
 69,190 25.70 25.70 25.50 62,400 40,250 0
15/06/2007
25.70
 42,980 25.70 25.70 25.09 37,700 17,000 0
14/06/2007
25.70
 36,330 25.70 25.70 25.50 32,000 30,450 0
13/06/2007
25.70
 37,680 25.50 25.70 25.50 33,180 17,630 0
12/06/2007
25.50
 54,920 25.50 25.50 24.68 36,820 47,000 0
11/06/2007
25.50
 9,150 25.70 25.70 25.29 3,030 3,500 0
08/06/2007
25.70
 57,350 25.70 25.70 25.29 46,970 55,000 0
07/06/2007
25.70
 16,160 25.91 25.91 25.50 0 13,260 0
06/06/2007
25.91
 31,130 25.91 25.91 25.29 20,300 25,000 0
05/06/2007
25.91
 21,010 25.70 25.91 25.91 18,320 5,000 0
04/06/2007
25.70
 6,230 25.91 25.91 25.70 0 1,230 0
01/06/2007
25.91
 32,920 26.11 26.11 25.91 0 20,000 0
31/05/2007
26.11
 21,960 26.11 26.11 26.11 0 11,790 0
30/05/2007
26.11
 26,740 26.73 26.73 25.91 0 26,320 0
29/05/2007
26.73
 53,630 26.73 26.73 26.73 50,000 40,000 0
28/05/2007
26.73
 27,080 27.35 27.35 26.73 11,510 13,620 0
25/05/2007
27.35
 36,880 26.53 27.35 26.73 30,060 0 0
24/05/2007
26.53
 18,630 27.14 27.14 26.53 11,590 13,590 0
23/05/2007
27.14
 45,220 27.35 27.35 27.14 23,020 7,680 0
22/05/2007
27.35
 47,080 27.14 27.76 27.14 23,180 0 0
21/05/2007
27.14
 22,780 27.14 27.14 26.73 17,390 0 0
18/05/2007
27.14
 31,590 27.14 27.14 27.14 500 10 0
17/05/2007
27.14
 101,050 26.32 27.14 26.73 99,000 0 0
16/05/2007
26.32
 15,280 26.53 26.53 26.11 12,400 0 0
15/05/2007
26.53
 17,500 26.53 26.53 26.53 12,400 0 0
14/05/2007
26.53
 20,570 26.53 26.53 26.53 9,130 0 0
11/05/2007
26.53
 25,490 25.91 26.53 26.11 0 0 0
10/05/2007
25.91
 8,160 26.53 26.53 25.91 2,000 0 0
09/05/2007
26.53
 30,540 27.35 27.35 26.53 0 0 0
08/05/2007
27.35
 41,980 27.76 27.76 27.35 300 0 0
07/05/2007
27.76
 154,750 26.53 27.76 25.29 101,060 0 0
04/05/2007
26.53
 32,000 25.91 26.53 26.53 30,300 0 0

Chính sách bảo mật | Điều khoản sử dụng |