CTCP Bóng đèn Phích nước Rạng Đông (ral)

71
0.10
(0.14%)
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
(2026-09-08) 		-2.50 -3.31% 60,200 -1,000 0
71
75.50
71
2 tháng
(2026-08-10) 		-5.28 -6.75% 100,500 -1,000 0
71
80.03
71
3 tháng
(2026-07-10) 		-7.42 -9.22% 150,300 -1,000 0
71
80.42
71
6 tháng
(2026-04-13) 		-10.91 -13.01% 1,005,600 -1,000 0
71
85.07
71
12 tháng
(2025-10-13) 		-16.09 -18.06% 1,647,600 -1,000 0
71
89.47
71
24 tháng
(2024-10-18) 		-46.08 -38.70% 4,750,400 -1,000 0
71
119.08
71
36 tháng
(2023-10-24) 		-21.44 -22.71% 10,980,100 -1,000 0
71
133.84
71
60 tháng
(2021-11-03) 		-39.18 -34.92% 24,895,300 -1,000 0
54.56
133.84
71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
68.12
 6,300 68.28 68.28 68.04 0 0 0
21/03/2023
68.53
 13,200 68.20 68.61 67.63 0 0 0
20/03/2023
68.28
 6,600 70.17 70.17 68.20 0 0 0
17/03/2023
68.94
 4,800 69.68 69.68 68.69 0 0 0
16/03/2023
69.52
 9,100 68.78 70.09 68.37 0 0 0
15/03/2023
70.34
 13,100 73.30 73.30 69.35 0 0 0
14/03/2023
69.02
 13,300 70.26 70.42 68.86 0 0 0
13/03/2023
70.26
 21,900 70.67 70.67 68.94 0 0 0
10/03/2023
71.24
 27,700 71.90 71.90 68.28 0 0 0
09/03/2023
71.57
 8,200 72.15 72.15 71.49 0 0 0
08/03/2023
71.49
 3,600 71.98 71.98 71.24 0 0 0
07/03/2023
71.90
 4,200 71.57 72.31 71.32 0 0 0
06/03/2023
71.41
 4,500 71.90 72.80 70.67 0 0 0
03/03/2023
71.82
 9,500 72.97 72.97 71.82 0 0 0
02/03/2023
72.97
 5,700 73.13 73.71 72.97 0 0 0
01/03/2023
73.13
 5,100 72.72 73.13 72.31 0 0 0
28/02/2023
73.13
 4,400 72.56 73.13 72.56 0 0 0
27/02/2023
72.47
 8,400 73.54 73.54 72.31 0 0 0
24/02/2023
73.54
 4,900 74.12 74.12 73.54 0 0 0
23/02/2023
73.95
 14,200 74.77 74.77 73.95 0 0 0
22/02/2023
74.77
 20,700 74.36 76.01 74.36 0 0 0
21/02/2023
76.01
 25,400 76.91 78.47 75.93 0 0 0
20/02/2023
76.75
 27,000 73.87 76.83 73.71 0 0 0
17/02/2023
73.95
 800 73.95 73.95 73.05 0 0 0
16/02/2023
73.95
 12,200 73.95 74.20 72.97 0 0 0
15/02/2023
73.95
 13,900 72.80 74.61 72.80 0 0 0
14/02/2023
72.80
 5,400 72.64 72.80 72.31 0 0 0
13/02/2023
73.13
 29,400 74.53 75.60 72.72 0 0 0
10/02/2023
75.60
 7,100 76.42 76.83 75.60 0 0 0
09/02/2023
76.99
 3,000 77.65 77.98 76.83 0 0 0
08/02/2023
77.65
 32,500 78.64 78.80 76.01 0 0 0
07/02/2023
78.64
 8,600 78.88 78.88 77.90 0 0 0
06/02/2023
78.72
 12,500 77.73 78.72 76.91 0 0 0
03/02/2023
77.73
 8,100 78.23 79.29 77.24 0 0 0
02/02/2023
78.23
 24,900 77.98 78.23 77.08 0 0 0
01/02/2023
78.23
 28,700 79.79 82.01 78.23 0 0 0
31/01/2023
79.70
 32,100 79.54 79.70 77.65 0 0 0
30/01/2023
79.70
 105,100 80.69 80.69 79.29 0 0 0
27/01/2023
75.43
 9,000 75.43 75.43 75.43 0 0 0
19/01/2023
70.50
 18,900 70.50 70.50 70.50 0 0 0
18/01/2023
65.90
 10,500 65.74 65.90 65.16 0 0 0
17/01/2023
65.74
 9,900 66.97 66.97 65.33 0 0 0
16/01/2023
65.57
 3,300 67.38 67.38 65.57 0 0 0
13/01/2023
65.57
 7,300 64.50 65.74 64.09 0 0 0
12/01/2023
65.41
 1,100 65.00 65.41 65.00 0 0 0
11/01/2023
65.16
 7,300 65.49 65.49 65.08 0 0 0
10/01/2023
65.49
 10,000 65.57 65.57 65.41 0 0 0
09/01/2023
65.57
 18,500 65.41 65.57 65.00 0 0 0
06/01/2023
65.41
 700 65.41 65.57 64.91 0 0 0
05/01/2023
65.41
 1,800 65.33 65.49 65.33 0 0 0
04/01/2023
65.33
 12,800 65.33 65.33 64.59 0 0 0
03/01/2023
65.33
 1,300 64.91 65.33 64.83 0 0 0
30/12/2022
63.35
 1,800 64.50 64.50 63.02 0 0 0
29/12/2022
64.67
 3,000 64.09 64.67 64.09 0 0 0
28/12/2022
64.09
 1,800 64.09 64.50 64.01 0 0 0
27/12/2022
64.09
 6,100 62.78 64.17 62.04 0 0 0
26/12/2022
64.09
 8,200 65.65 65.65 64.09 0 0 0
23/12/2022
65.65
 900 65.98 65.98 65.65 0 0 0
22/12/2022
65.98
 2,200 66.48 66.48 65.74 0 0 0
21/12/2022
65.82
 9,700 66.06 66.56 65.74 0 0 0
20/12/2022
66.15
 23,600 67.46 67.46 65.82 0 0 0
19/12/2022
67.46
 70,400 67.95 68.04 67.13 0 0 0
16/12/2022
67.95
 11,800 67.95 68.04 67.38 0 0 0
15/12/2022
68.04
 75,500 68.69 68.69 67.54 0 0 0
14/12/2022
67.95
 15,300 67.87 68.61 67.87 0 0 0
13/12/2022
67.87
 26,400 67.71 67.87 67.38 0 0 0
12/12/2022
67.79
 7,400 67.79 69.02 67.38 0 0 0
09/12/2022
67.79
 19,600 66.56 67.79 66.15 0 0 0
08/12/2022
66.97
 10,900 69.02 69.02 66.97 0 0 0
07/12/2022
67.46
 56,000 67.54 69.02 67.46 0 0 0
06/12/2022
67.63
 28,800 65.82 67.87 65.49 0 0 0
05/12/2022
67.71
 17,200 67.79 68.45 66.23 0 0 0
02/12/2022
67.46
 7,100 67.71 67.71 66.89 0 0 0
01/12/2022
67.79
 38,600 69.02 69.84 67.79 0 0 0
30/11/2022
68.53
 28,400 69.52 69.52 67.38 0 0 0
29/11/2022
68.04
 24,900 66.15 69.02 66.15 0 0 0
28/11/2022
66.15
 54,900 62.86 66.15 62.86 0 0 0
25/11/2022
61.87
 56,800 60.15 62.45 58.75 0 0 0
24/11/2022
59.41
 22,000 59.90 60.15 58.92 0 0 0
23/11/2022
59.98
 41,000 60.81 61.22 59.16 0 0 0
22/11/2022
60.81
 27,100 58.34 63.68 58.34 0 0 0
21/11/2022
59.57
 61,100 58.34 59.57 57.52 0 0 0
18/11/2022
57.03
 64,100 57.11 58.75 55.46 0 0 0
17/11/2022
58.75
 14,700 59.49 59.49 58.42 0 0 0
16/11/2022
57.85
 142,500 54.15 58.26 50.78 0 0 0
15/11/2022
54.56
 108,000 58.59 58.59 54.56 0 0 0
14/11/2022
58.59
 31,900 60.89 61.05 57.93 0 0 0
11/11/2022
61.22
 31,600 61.79 62.37 60.15 0 0 0
10/11/2022
60.81
 34,000 65.74 65.74 60.81 0 0 0
09/11/2022
63.76
 13,500 65.74 66.56 63.52 0 0 0
08/11/2022
65.74
 110,400 63.27 66.15 62.45 0 0 0
07/11/2022
63.27
 21,800 65.74 65.74 62.86 0 0 0
04/11/2022
65.74
 32,500 63.44 65.74 63.44 0 0 0
03/11/2022
64.91
 30,600 64.91 66.15 64.91 0 0 0
02/11/2022
66.15
 54,400 65.74 66.64 65.65 0 0 0
01/11/2022
65.74
 13,500 64.50 65.82 64.50 0 0 0
31/10/2022
63.27
 70,000 65.74 66.15 63.19 0 0 0
28/10/2022
65.74
 14,800 66.31 66.31 65.49 0 0 0
27/10/2022
66.31
 51,900 61.63 66.31 61.63 0 0 0
26/10/2022
62.53
 24,000 62.61 63.85 62.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc