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)
04/06/2020
45.76
 32,100 45.53 46.40 45.53 0 0 0
03/06/2020
45.76
 9,870 45.88 45.88 45.48 0 0 0
02/06/2020
45.82
 10,890 45.94 46.11 45.42 0 0 0
01/06/2020
45.88
 2,090 47.21 47.21 45.71 0 0 0
29/05/2020
46.11
 12,820 47.15 47.15 45.53 0 0 0
28/05/2020
46.92
 7,830 47.26 47.26 45.53 0 0 0
27/05/2020
44.50
 8,020 47.84 48.42 44.50 0 0 0
26/05/2020
47.78
 13,180 47.84 48.01 47.21 0 0 0
25/05/2020
48.01
 16,700 47.26 48.01 46.51 0 0 0
22/05/2020
48.42
 7,140 48.01 48.42 47.26 0 0 0
21/05/2020
48.47
 5,640 48.70 48.70 47.84 0 0 0
20/05/2020
48.70
 5,650 48.19 48.93 48.13 0 0 0
19/05/2020
48.99
 4,120 48.13 48.99 48.13 0 0 0
18/05/2020
49.51
 4,710 48.70 49.51 48.42 0 0 0
15/05/2020
48.70
 15,640 47.84 50.14 47.84 0 0 0
14/05/2020
47.84
 10,030 48.65 48.65 47.84 0 0 0
13/05/2020
48.70
 3,950 47.26 48.70 47.26 0 0 0
12/05/2020
47.26
 4,010 47.55 47.61 47.26 0 0 0
11/05/2020
47.55
 10,940 47.55 49.57 47.55 0 0 0
08/05/2020
49.51
 17,690 48.70 49.57 48.47 0 0 0
07/05/2020
48.47
 10,270 50.14 50.14 48.13 0 0 0
06/05/2020
48.07
 34,650 46.57 48.07 45.53 0 0 0
05/05/2020
44.96
 26,750 42.65 44.96 42.65 0 0 0
04/05/2020
42.65
 15,440 41.38 42.65 41.21 0 0 0
29/04/2020
41.50
 15,940 41.50 41.50 40.92 0 0 0
28/04/2020
41.21
 11,430 40.92 41.21 40.63 0 0 0
27/04/2020
40.63
 23,810 41.50 41.50 40.06 0 0 0
24/04/2020
41.50
 1,830 40.92 41.50 40.92 0 0 0
23/04/2020
41.50
 8,770 43.00 43.00 40.40 0 0 0
22/04/2020
41.50
 187,660 42.65 42.65 39.19 0 0 0
21/04/2020
40.63
 13,790 41.50 41.50 39.77 0 0 0
20/04/2020
39.19
 11,800 41.50 41.50 39.19 0 0 0
17/04/2020
41.21
 4,230 40.06 41.21 40.06 0 0 0
16/04/2020
40.06
 2,210 40.06 40.06 39.48 0 0 0
15/04/2020
39.19
 3,150 40.00 40.00 39.19 0 0 0
14/04/2020
39.19
 10,250 39.65 39.65 39.19 0 0 0
13/04/2020
41.21
 350 41.44 41.44 38.62 0 0 0
10/04/2020
41.21
 1,100 39.19 41.21 39.19 0 0 0
09/04/2020: Cổ tức tiền mặt tỉ lệ: 25%
09/04/2020
41.50
 7,270 38.62 41.50 38.62 0 0 0
08/04/2020
40.06
 4,870 40.84 40.84 39.95 0 0 0
07/04/2020
40.84
 10,710 39.39 40.84 38.39 0 0 0
06/04/2020
39.84
 4,260 37.28 39.84 37.28 0 0 0
03/04/2020
37.28
 2,600 36.72 37.28 36.72 0 0 0
01/04/2020
36.55
 30 36.61 36.61 36.55 0 0 0
31/03/2020
36.11
 6,470 35.05 36.16 34.49 0 0 0
30/03/2020
35.61
 6,930 35.61 35.61 34.66 0 0 0
27/03/2020
35.77
 630 36.16 36.72 35.77 0 0 0
26/03/2020
37.00
 3,750 35.50 37.00 35.50 0 0 0
25/03/2020
36.16
 8,500 36.16 36.16 35.22 0 0 0
24/03/2020
36.16
 13,270 33.99 36.16 33.99 0 0 0
23/03/2020
34.49
 37,180 35.66 35.72 33.72 0 0 0
20/03/2020
35.72
 12,290 35.61 36.16 35.61 0 0 0
19/03/2020
35.72
 50 34.55 35.72 34.55 0 0 0
18/03/2020
35.72
 2,930 37.55 37.55 35.61 0 0 0
17/03/2020
35.61
 3,240 35.61 35.61 34.88 0 0 0
16/03/2020
34.88
 1,770 34.22 36.61 34.22 0 0 0
13/03/2020
34.22
 22,870 34.16 35.05 32.55 0 0 0
12/03/2020
34.16
 14,540 35.89 35.89 33.94 0 0 0
11/03/2020
36.16
 2,320 38.72 38.89 36.16 0 0 0
10/03/2020
38.67
 2,310 36.16 38.67 36.16 0 0 0
09/03/2020
37.28
 15,680 37.28 38.95 37.28 0 0 0
06/03/2020
40.06
 3,630 40.06 40.06 39.78 0 0 0
05/03/2020
40.06
 3,850 40.06 40.34 40.06 0 0 0
04/03/2020
40.61
 0 40.61 40.61 40.61 0 0 0
03/03/2020
40.61
 1,620 40.34 40.61 40.34 0 0 0
02/03/2020
40.61
 1,940 40.61 40.61 40.06 0 0 0
28/02/2020
40.61
 1,240 40.06 40.61 40.06 0 0 0
27/02/2020
40.89
 2,010 40.61 41.17 40.61 0 0 0
26/02/2020
41.00
 1,520 40.34 41.00 40.34 0 0 0
25/02/2020
41.06
 0 41.06 41.06 41.06 0 0 0
24/02/2020
41.06
 3,280 40.23 41.06 40.06 0 0 0
21/02/2020
41.12
 1,900 41.17 41.17 40.17 0 0 0
20/02/2020
41.17
 1,870 41.45 41.45 41.17 0 0 0
19/02/2020
41.45
 2,410 41.17 41.45 41.17 0 0 0
18/02/2020
41.17
 6,810 40.89 41.73 40.89 0 0 0
17/02/2020
40.61
 470 40.11 41.39 40.11 0 0 0
14/02/2020
41.45
 4,910 40.34 41.45 40.34 0 0 0
13/02/2020
40.84
 360 40.89 40.89 40.11 0 0 0
12/02/2020
40.89
 5,780 40.34 40.89 40.06 0 0 0
11/02/2020
40.89
 3,240 40.61 41.12 39.84 0 0 0
10/02/2020
40.61
 310 40.39 40.61 40.39 0 0 0
07/02/2020
40.95
 3,180 41.06 41.12 40.34 0 0 0
06/02/2020
41.12
 5,590 40.61 41.17 40.06 0 0 0
05/02/2020
41.39
 2,500 40.17 41.39 40.11 0 0 0
04/02/2020
40.89
 520 40.34 40.89 40.06 0 0 0
03/02/2020
39.50
 7,410 39.50 39.61 37.83 0 0 0
31/01/2020
40.61
 9,290 40.67 41.17 40.61 0 0 0
30/01/2020
40.67
 3,210 41.73 41.73 40.67 0 0 0
22/01/2020
41.73
 3,320 42.17 42.17 41.17 0 0 0
21/01/2020
42.17
 4,350 41.23 42.17 41.23 0 0 0
20/01/2020
41.23
 2,900 41.45 41.73 41.17 0 0 0
17/01/2020
40.89
 280 41.17 41.17 40.89 0 0 0
16/01/2020
40.89
 5,510 41.17 41.39 40.61 0 0 0
15/01/2020
41.17
 1,580 40.39 41.17 40.34 0 0 0
14/01/2020
40.17
 3,300 40.61 41.17 40.17 0 0 0
13/01/2020
41.17
 830 40.11 41.17 40.11 0 0 0
10/01/2020
40.06
 9,880 39.50 41.12 39.50 0 0 0
09/01/2020
39.50
 560 39.84 39.84 39.50 0 0 0
08/01/2020
39.50
 540 39.50 39.72 39.50 0 0 0
07/01/2020
39.50
 720 39.50 39.50 38.95 0 0 0

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