CTCP Bóng đèn Phích nước Rạng Đông (ral)

71.70
0.70
(0.99%)
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)
24/10/2018
48.20
 4,650 46.26 48.52 46.11 0 0 0
23/10/2018
49.25
 1,710 48.26 49.25 46.68 0 0 0
22/10/2018
49.72
 1,660 49.77 49.77 49.25 0 0 0
19/10/2018
49.77
 210 48.73 49.77 48.57 0 0 0
18/10/2018
49.77
 2,770 50.30 50.30 48.73 0 0 0
17/10/2018
50.30
 4,970 50.30 51.77 48.73 0 0 0
16/10/2018
51.29
 1,180 51.29 51.29 50.35 0 0 0
15/10/2018
50.35
 570 50.30 51.24 48.52 0 0 0
12/10/2018
50.35
 2,270 50.35 52.34 50.30 0 0 0
11/10/2018
50.35
 4,940 50.35 52.03 49.83 0 0 0
10/10/2018
52.39
 3,380 52.55 52.55 51.92 0 0 0
09/10/2018
52.92
 1,550 52.39 52.92 52.39 0 0 0
08/10/2018
52.39
 3,110 52.34 52.39 51.40 0 0 0
05/10/2018
52.39
 1,730 52.39 52.39 51.87 0 0 0
04/10/2018
52.92
 2,580 52.39 53.44 51.87 0 0 0
03/10/2018
53.44
 2,590 52.45 53.44 52.45 0 0 0
02/10/2018
53.44
 1,300 52.92 53.86 51.40 0 0 0
01/10/2018
53.86
 2,770 52.92 53.86 52.92 0 0 0
28/09/2018
53.44
 4,710 53.97 54.49 53.13 0 0 0
27/09/2018
54.75
 7,000 53.44 54.75 53.44 0 0 0
26/09/2018
54.70
 7,590 53.97 54.70 52.39 0 0 0
25/09/2018
54.12
 5,270 51.82 55.28 52.87 0 0 0
24/09/2018
51.82
 4,410 52.76 52.92 51.77 0 0 0
21/09/2018
54.28
 2,550 54.44 54.44 52.50 0 0 0
20/09/2018
54.39
 10,230 50.82 54.75 50.82 0 0 0
19/09/2018
51.19
 23,100 47.89 51.19 47.89 0 0 0
18/09/2018
47.89
 4,370 47.16 47.89 46.89 0 0 0
17/09/2018
47.16
 3,030 48.20 48.20 46.47 0 0 0
14/09/2018
48.20
 2,610 46.63 48.20 46.63 0 0 0
13/09/2018
46.63
 290 46.58 46.63 46.58 0 0 0
12/09/2018
46.58
 6,180 47.57 47.57 45.58 0 0 0
11/09/2018
46.47
 1,410 46.47 46.53 46.11 0 0 0
10/09/2018
46.53
 3,620 46.11 46.58 43.44 0 0 0
07/09/2018
46.58
 1,670 43.75 46.89 43.75 0 0 0
06/09/2018
46.11
 820 46.53 46.53 45.85 0 0 0
05/09/2018: Cổ tức tiền mặt tỉ lệ: 25%
05/09/2018
46.53
 3,930 47.16 47.16 46.53 0 0 0
04/09/2018
46.47
 4,430 46.47 46.88 45.96 0 0 0
31/08/2018
46.37
 1,780 46.73 46.73 45.86 0 0 0
30/08/2018
46.63
 6,690 46.73 46.73 45.35 0 0 0
29/08/2018
45.86
 2,950 45.86 46.88 45.86 0 0 0
28/08/2018
46.63
 1,800 46.37 46.88 45.86 0 0 0
27/08/2018
47.19
 1,510 46.68 47.34 46.42 0 0 0
24/08/2018
46.37
 5,510 45.10 46.73 44.84 0 0 0
23/08/2018
45.10
 1,190 45.81 45.86 45.10 0 0 0
22/08/2018
45.81
 8,180 45.61 45.91 44.44 0 0 0
21/08/2018
45.61
 6,440 45.81 45.91 44.33 0 0 0
20/08/2018
45.61
 3,290 45.66 45.86 44.64 0 0 0
17/08/2018
45.66
 1,370 45.30 45.66 45.25 0 0 0
16/08/2018
45.30
 5,200 44.84 45.91 44.33 0 0 0
15/08/2018
46.12
 2,430 44.95 46.12 44.38 0 0 0
14/08/2018
46.37
 2,630 44.08 46.37 44.33 60 1,520 -0.1
13/08/2018
44.08
 5,960 46.68 46.68 43.37 0 0 0
10/08/2018
46.37
 170 46.63 46.63 46.37 0 0 0
09/08/2018
46.37
 3,430 45.61 46.68 45.10 0 0 0
08/08/2018
45.91
 740 45.61 46.88 45.61 0 0 0
07/08/2018
47.39
 2,170 45.86 47.39 45.81 0 0 0
06/08/2018
45.86
 110 45.35 45.86 45.15 0 0 0
03/08/2018
45.15
 12,770 45.35 47.29 45.15 0 0 0
02/08/2018
46.73
 6,590 47.24 47.24 44.84 0 0 0
01/08/2018
46.37
 7,270 44.84 46.37 44.33 0 0 0
31/07/2018
44.59
 2,970 45.20 46.37 44.59 0 0 0
30/07/2018
45.20
 6,750 43.52 45.25 43.52 0 0 0
27/07/2018
43.52
 41,680 43.37 43.52 43.06 0 0 0
26/07/2018
43.52
 60,870 43.42 43.52 42.80 0 0 0
25/07/2018
43.42
 4,480 43.57 43.67 43.31 0 0 0
24/07/2018
43.67
 26,000 44.84 44.84 43.31 0 0 0
23/07/2018
44.84
 17,710 45.35 46.17 42.30 0 0 0
20/07/2018
45.35
 4,360 45.35 46.12 45.35 0 0 0
19/07/2018
46.12
 2,880 46.37 46.37 45.86 0 0 0
18/07/2018
46.47
 5,090 46.37 46.58 46.02 0 0 0
17/07/2018
46.12
 1,160 46.37 46.37 46.02 0 0 0
16/07/2018
46.37
 1,720 46.37 46.37 45.40 0 0 0
13/07/2018
46.52
 2,580 45.61 46.52 45.61 0 0 0
12/07/2018
46.37
 1,770 46.37 46.42 45.45 0 0 0
11/07/2018
45.86
 2,050 45.91 45.91 45.86 0 0 0
10/07/2018
46.52
 19,420 47.14 47.14 45.86 0 0 0
09/07/2018
47.90
 7,450 48.46 48.92 45.91 0 0 0
06/07/2018
48.00
 1,590 47.65 50.04 47.65 0 0 0
05/07/2018
50.30
 5,390 49.94 50.70 48.41 0 0 0
04/07/2018
50.91
 3,100 50.91 51.21 50.19 0 0 0
03/07/2018
50.91
 3,480 50.70 51.72 48.26 0 0 0
02/07/2018
51.88
 1,860 51.98 51.98 49.94 0 0 0
29/06/2018
52.13
 430 52.44 52.44 52.13 0 0 0
28/06/2018
51.98
 1,260 50.81 52.44 50.19 0 0 0
27/06/2018
52.44
 750 51.47 52.44 50.45 0 0 0
26/06/2018
51.72
 520 51.93 52.49 51.47 0 0 0
25/06/2018
51.72
 2,210 51.98 52.64 49.94 0 0 0
22/06/2018
51.98
 5,400 50.96 52.13 50.45 0 0 0
21/06/2018
52.13
 2,460 51.52 52.13 50.96 0 0 0
20/06/2018
51.57
 2,590 50.19 53.86 50.19 0 0 0
19/06/2018
52.74
 1,630 53.25 53.25 50.55 0 0 0
18/06/2018
53.35
 1,120 53.05 53.51 49.94 0 0 0
15/06/2018
53.30
 290 51.98 53.30 51.72 0 0 0
14/06/2018
53.51
 3,750 53.51 53.51 52.39 0 0 0
13/06/2018
53.35
 470 53.25 53.46 53.25 0 0 0
12/06/2018
53.51
 5,400 52.44 53.51 52.23 0 0 0
11/06/2018
53.51
 1,190 52.54 53.96 52.49 0 0 0
08/06/2018
53.51
 2,200 52.23 53.96 52.23 0 0 0
07/06/2018
53.96
 1,440 53.00 54.02 53.00 0 0 0
06/06/2018
52.84
 4,540 54.78 54.83 52.84 0 0 0

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