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)
05/06/2018
54.27
 8,010 54.83 54.83 51.47 0 0 0
04/06/2018
54.83
 5,600 56.46 56.46 54.32 0 0 0
01/06/2018
56.51
 770 56.51 56.51 55.03 0 0 0
31/05/2018
56.51
 5,870 54.78 56.97 51.82 0 0 0
30/05/2018
54.78
 4,640 54.02 54.78 51.01 0 0 0
29/05/2018
54.78
 4,040 57.94 58.60 53.76 0 0 0
28/05/2018
54.78
 18,950 55.34 55.34 54.53 0 0 0
25/05/2018
58.60
 12,930 58.60 60.59 56.05 0 0 0
24/05/2018
58.60
 1,440 58.86 58.86 57.07 0 0 0
23/05/2018
58.60
 4,620 61.10 62.02 56.61 0 0 0
22/05/2018
57.99
 13,540 58.04 58.55 57.58 0 0 0
21/05/2018
58.04
 3,620 57.99 58.04 57.58 0 0 0
18/05/2018
58.04
 6,350 59.06 59.11 57.07 0 0 0
17/05/2018
59.11
 8,730 60.39 60.39 56.41 0 0 0
16/05/2018
60.64
 2,410 59.62 60.64 59.57 0 0 0
15/05/2018
59.62
 2,150 59.62 62.83 59.62 0 0 0
14/05/2018
59.62
 4,920 60.64 60.64 59.11 0 0 0
11/05/2018
59.37
 3,870 58.86 61.10 58.65 0 0 0
10/05/2018
61.15
 1,220 62.12 62.12 61.15 0 0 0
09/05/2018
61.15
 4,880 61.25 62.17 60.64 0 0 0
08/05/2018
61.25
 1,530 61.71 62.17 61.25 0 0 0
07/05/2018
62.17
 2,820 63.70 63.70 62.17 0 0 0
04/05/2018
64.21
 17,940 63.19 64.21 61.97 0 0 0
03/05/2018
64.21
 3,120 64.21 64.21 64.16 0 0 0
02/05/2018
64.21
 4,240 64.21 64.67 61.97 0 0 0
27/04/2018
64.72
 6,570 63.75 65.23 63.70 0 0 0
26/04/2018
64.72
 3,980 63.70 64.72 63.65 0 0 0
24/04/2018
65.69
 3,190 66.19 66.19 65.69 0 0 0
23/04/2018
66.19
 30,720 66.19 66.70 63.70 0 0 0
20/04/2018
66.76
 7,080 63.70 67.47 63.70 0 0 0
19/04/2018
67.52
 10,300 64.72 67.52 64.26 0 0 0
18/04/2018
67.52
 8,700 66.76 67.52 66.25 0 0 0
17/04/2018
67.83
 7,860 68.95 69.00 67.72 0 0 0
16/04/2018
68.03
 2,610 66.35 68.03 66.35 0 0 0
13/04/2018
68.08
 8,960 68.08 68.28 66.25 0 0 0
12/04/2018
67.72
 3,900 67.21 67.72 66.25 0 0 0
11/04/2018
67.26
 2,770 65.28 68.03 65.28 0 0 0
10/04/2018
66.76
 16,900 67.77 68.18 66.76 0 0 0
09/04/2018
68.08
 4,930 69.30 69.30 68.03 0 0 0
06/04/2018: Cổ tức tiền mặt tỉ lệ: 30%
06/04/2018
70.32
 2,680 70.83 70.83 68.84 0 0 0
05/04/2018
69.30
 9,030 68.80 69.75 68.31 0 0 0
04/04/2018
68.80
 5,910 69.50 69.50 68.31 0 0 0
03/04/2018
69.55
 7,630 70.30 70.30 68.31 0 0 0
02/04/2018
70.30
 12,800 70.05 72.29 70.05 0 0 0
30/03/2018
70.05
 8,350 70.05 71.80 69.55 0 0 0
29/03/2018
70.05
 20,440 68.80 70.25 68.75 0 0 0
28/03/2018
68.46
 21,610 66.31 69.30 66.31 0 0 0
27/03/2018
67.31
 8,800 67.31 67.31 66.31 0 0 0
26/03/2018
67.31
 24,670 65.36 68.75 65.36 0 0 0
23/03/2018
67.01
 6,030 65.36 67.01 63.82 0 0 0
22/03/2018
66.96
 17,650 66.56 66.96 64.82 0 0 0
21/03/2018
66.61
 23,780 66.81 66.86 66.56 0 0 0
20/03/2018
67.31
 11,550 68.31 68.31 66.81 0 0 0
19/03/2018
67.31
 7,340 67.31 69.80 66.81 0 0 0
16/03/2018
67.31
 9,230 67.31 67.41 66.81 0 0 0
15/03/2018
67.36
 2,340 67.51 67.51 67.36 0 0 0
14/03/2018
67.36
 2,410 66.86 67.81 62.92 0 0 0
13/03/2018
67.31
 9,420 67.31 68.31 67.06 0 0 0
12/03/2018
67.31
 8,420 67.31 69.80 67.31 0 0 0
09/03/2018
67.31
 11,200 67.66 67.81 67.31 0 0 0
08/03/2018
67.81
 5,820 67.76 67.81 66.06 0 0 0
07/03/2018
67.76
 6,650 67.76 67.76 63.02 0 0 0
06/03/2018
67.76
 6,150 67.91 67.91 65.96 0 0 0
05/03/2018
67.91
 6,320 69.55 69.55 67.31 0 0 0
02/03/2018
67.81
 12,310 67.81 68.31 67.66 0 0 0
01/03/2018
67.81
 26,030 67.76 68.06 67.31 0 0 0
28/02/2018
67.76
 17,000 67.81 67.81 67.06 0 0 0
27/02/2018
68.06
 45,270 68.51 68.51 66.81 0 0 0
26/02/2018
68.51
 18,540 68.80 68.80 67.41 0 0 0
23/02/2018
68.70
 28,540 69.20 69.70 67.36 0 0 0
22/02/2018
69.30
 6,380 69.80 69.80 68.36 0 0 0
21/02/2018
69.80
 6,880 72.29 72.29 69.30 0 0 0
13/02/2018
68.80
 17,520 68.80 68.80 66.91 0 0 0
12/02/2018
68.80
 5,320 70.80 70.80 68.31 0 0 0
09/02/2018
68.51
 4,800 67.31 68.51 67.31 0 0 0
08/02/2018
68.56
 18,910 69.80 69.80 68.56 0 0 0
07/02/2018
69.80
 34,110 71.30 71.30 69.80 0 0 0
06/02/2018
69.05
 38,080 69.05 69.75 66.56 0 0 0
05/02/2018
71.30
 37,190 72.29 72.29 70.90 0 0 0
02/02/2018
72.29
 8,910 71.55 72.29 71.55 0 0 0
01/02/2018
73.04
 22,420 72.29 73.24 71.80 0 0 0
31/01/2018
73.54
 32,630 74.79 74.79 73.04 0 0 0
30/01/2018
74.29
 10,360 74.54 74.54 72.34 0 0 0
29/01/2018
74.54
 22,700 76.48 76.48 74.44 0 0 0
26/01/2018
74.49
 59,660 76.28 76.53 74.19 0 0 0
25/01/2018
74.14
 41,680 74.14 74.14 74.04 0 0 0
22/01/2018
69.30
 28,950 69.85 69.85 68.85 0 0 0
19/01/2018
69.85
 54,210 68.80 70.80 68.31 0 0 0
18/01/2018
68.80
 11,990 67.81 69.55 67.31 0 0 0
17/01/2018
68.31
 28,490 67.31 69.25 67.31 0 0 0
16/01/2018
69.25
 13,380 69.55 69.55 68.85 0 0 0
15/01/2018
69.30
 24,320 67.31 69.30 67.31 0 0 0
12/01/2018
66.91
 8,990 66.81 67.76 66.81 0 0 0
11/01/2018
66.31
 49,180 65.81 66.56 65.81 0 0 0
10/01/2018
66.31
 11,200 66.06 66.81 65.81 0 0 0
09/01/2018
66.31
 17,890 66.31 66.91 64.82 0 0 0
08/01/2018
66.31
 860 66.76 66.76 65.07 0 0 0
05/01/2018
64.92
 8,280 66.01 66.81 64.92 0 0 0
04/01/2018
66.01
 37,970 67.26 67.26 64.77 0 0 0
03/01/2018
66.76
 10,270 66.81 66.81 65.31 0 0 0

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