CTCP Bóng đèn Phích nước Rạng Đông (ral)

71
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
(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)
23/10/2020
75.27
 10,840 75.92 75.92 75.04 0 0 0
22/10/2020
74.44
 14,150 73.85 76.81 73.85 0 0 0
21/10/2020
72.02
 50,440 69.72 72.02 69.42 0 0 0
20/10/2020
67.35
 8,630 67.95 67.95 66.76 0 0 0
19/10/2020
67.95
 7,480 67.65 67.95 63.81 0 0 0
16/10/2020
67.53
 12,410 67.35 67.53 66.76 0 0 0
15/10/2020
66.70
 9,340 65.94 66.76 65.88 0 0 0
14/10/2020
65.88
 9,520 67.41 67.41 65.58 0 0 0
13/10/2020
65.58
 7,900 64.99 65.58 63.87 0 0 0
12/10/2020
63.51
 5,840 66.41 66.47 63.46 0 0 0
09/10/2020
65.35
 720 66.17 66.17 64.99 0 0 0
08/10/2020
66.05
 3,660 65.58 66.05 64.11 0 0 0
07/10/2020
65.82
 39,330 62.04 65.82 61.56 0 0 0
06/10/2020
61.56
 16,490 61.27 62.51 61.27 0 0 0
05/10/2020
61.21
 11,880 61.45 62.45 61.15 0 0 0
02/10/2020
61.09
 4,310 60.86 61.74 60.26 0 0 0
01/10/2020
61.15
 6,350 59.79 61.33 59.79 0 0 0
30/09/2020
61.33
 1,510 61.33 61.33 60.26 0 0 0
29/09/2020
60.26
 7,540 59.56 61.45 59.56 0 0 0
28/09/2020
60.97
 3,310 60.86 61.74 59.26 0 0 0
25/09/2020
60.91
 3,340 61.45 61.45 59.08 0 0 0
24/09/2020
61.45
 3,480 61.74 61.74 59.14 0 0 0
23/09/2020
60.97
 4,070 61.74 61.74 60.86 0 0 0
22/09/2020
61.74
 2,910 60.97 61.74 60.97 0 0 0
21/09/2020
60.97
 7,600 61.33 62.04 60.97 0 0 0
18/09/2020
61.33
 7,370 61.45 61.98 61.33 0 0 0
17/09/2020
61.98
 930 62.33 62.33 61.27 0 0 0
16/09/2020
61.98
 13,330 61.92 62.10 60.86 0 0 0
15/09/2020
61.92
 3,160 62.04 62.04 61.56 0 0 0
14/09/2020
62.04
 12,600 59.97 62.04 59.97 0 0 0
11/09/2020
59.79
 3,480 59.73 59.97 59.14 0 0 0
10/09/2020
59.73
 2,880 59.73 60.21 59.32 0 0 0
09/09/2020
59.73
 9,900 59.61 60.56 56.13 0 0 0
08/09/2020: Cổ tức tiền mặt tỉ lệ: 25%
08/09/2020
59.61
 500 59.73 59.73 59.08 0 0 0
07/09/2020
58.91
 12,070 58.68 59.66 58.21 0 0 0
04/09/2020
58.62
 5,480 58.56 58.79 58.50 0 0 0
03/09/2020
58.79
 12,280 58.68 59.08 58.44 0 0 0
01/09/2020
58.50
 10,310 59.08 59.08 58.50 0 0 0
31/08/2020
58.79
 3,700 59.31 60.52 58.79 0 0 0
28/08/2020
59.31
 6,550 58.21 59.37 58.21 0 0 0
27/08/2020
58.50
 5,750 58.21 58.79 57.64 0 0 0
26/08/2020
58.33
 10,600 58.85 58.85 57.70 0 0 0
25/08/2020
59.31
 8,720 59.37 59.60 58.56 0 0 0
24/08/2020
59.37
 13,140 59.14 60.92 59.14 0 0 0
21/08/2020
59.14
 19,300 57.52 59.94 57.52 0 0 0
20/08/2020
57.52
 8,100 57.06 57.52 56.49 0 0 0
19/08/2020
57.06
 21,480 54.76 57.64 54.70 0 0 0
18/08/2020
54.76
 14,580 53.03 54.87 51.87 0 0 0
17/08/2020
53.26
 7,370 53.26 54.06 52.45 0 0 0
14/08/2020
54.06
 7,180 54.18 54.47 53.32 0 0 0
13/08/2020
53.89
 6,870 53.89 54.70 53.60 0 0 0
12/08/2020
54.47
 7,350 54.47 54.47 53.03 0 0 0
11/08/2020
54.64
 20,830 52.97 54.76 52.97 0 0 0
10/08/2020
52.97
 37,720 51.24 53.08 50.84 0 0 0
07/08/2020
50.78
 6,070 51.87 51.87 50.78 0 0 0
06/08/2020
51.59
 29,650 49.57 51.59 49.11 0 0 0
05/08/2020
49.28
 6,420 48.70 49.28 48.70 0 0 0
04/08/2020
49.17
 11,360 48.93 49.68 48.93 0 0 0
03/08/2020
48.88
 40,180 46.86 48.99 46.69 0 0 0
31/07/2020
46.63
 27,160 45.71 46.69 45.53 0 0 0
30/07/2020
45.71
 730 46.17 47.55 45.71 0 0 0
29/07/2020
47.15
 25,550 46.17 47.15 45.42 0 0 0
28/07/2020
47.84
 24,120 47.26 48.99 45.25 0 0 0
27/07/2020
45.82
 60,000 46.69 46.69 44.44 0 0 0
24/07/2020
46.80
 17,320 48.93 48.93 45.53 0 0 0
23/07/2020
48.93
 10,760 49.17 49.22 48.93 0 0 0
22/07/2020
49.17
 23,300 49.80 49.86 49.17 0 0 0
21/07/2020
49.34
 20,590 49.05 49.86 48.76 0 0 0
20/07/2020
48.36
 21,500 48.36 49.45 47.90 0 0 0
17/07/2020
46.57
 5,420 46.40 46.57 46.40 0 0 0
16/07/2020
46.40
 17,340 46.40 46.40 46.05 0 0 0
15/07/2020
46.23
 13,430 45.53 46.69 45.53 0 0 0
14/07/2020
44.96
 10,990 43.34 44.96 43.34 0 0 0
13/07/2020
43.29
 5,040 43.69 43.75 43.23 0 0 0
10/07/2020
43.29
 6,180 43.29 43.29 43.11 0 0 0
09/07/2020
43.23
 2,300 43.23 43.40 43.06 0 0 0
08/07/2020
43.06
 700 43.11 43.11 43.06 0 0 0
07/07/2020
43.23
 2,050 42.19 43.23 42.19 0 0 0
06/07/2020
43.23
 20 43.23 43.23 43.23 0 0 0
03/07/2020
43.23
 19,020 42.65 43.23 42.08 0 0 0
02/07/2020
43.17
 18,570 43.17 43.17 41.90 0 0 0
01/07/2020
43.23
 510 43.11 43.23 42.65 0 0 0
30/06/2020
43.11
 510 43.23 43.23 42.19 0 0 0
29/06/2020
43.11
 1,630 42.25 43.34 41.79 0 0 0
26/06/2020
43.23
 5,530 43.46 43.46 43.23 0 0 0
25/06/2020
43.40
 3,020 43.40 43.40 42.77 0 0 0
24/06/2020
43.52
 2,140 43.52 43.80 42.94 0 0 0
23/06/2020
43.52
 5,660 43.63 43.80 43.23 0 0 0
22/06/2020
43.46
 8,370 43.52 43.75 43.23 0 0 0
19/06/2020
43.40
 7,570 43.23 43.52 43.23 0 0 0
18/06/2020
42.94
 920 43.23 43.23 42.94 0 0 0
17/06/2020
43.11
 4,180 42.42 43.11 42.42 0 0 0
16/06/2020
43.17
 4,180 42.65 43.80 42.25 0 0 0
15/06/2020
42.65
 16,210 44.38 44.38 41.50 0 0 0
12/06/2020
44.55
 7,380 44.38 44.55 44.04 0 0 0
11/06/2020
44.61
 4,100 45.25 45.25 44.55 0 0 0
10/06/2020
45.25
 4,270 45.13 45.25 44.96 0 0 0
09/06/2020
45.53
 6,950 46.11 46.11 45.19 0 0 0
08/06/2020
46.11
 20,860 45.53 46.11 45.19 0 0 0
05/06/2020
45.53
 33,510 45.76 45.76 44.50 0 0 0

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