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)
02/01/2018
66.81
 20,670 67.26 67.31 66.81 0 0 0
29/12/2017
66.31
 6,250 65.02 66.31 65.02 0 0 0
28/12/2017
66.31
 10,320 65.36 67.26 65.36 0 0 0
27/12/2017
66.31
 3,460 67.31 67.31 65.81 0 0 0
26/12/2017
66.06
 13,290 67.31 67.31 64.87 0 0 0
25/12/2017
65.81
 7,170 66.91 67.81 65.81 0 0 0
22/12/2017
68.56
 1,720 67.81 68.56 67.31 0 0 0
21/12/2017
68.66
 480 67.31 68.80 67.31 0 0 0
20/12/2017
67.81
 4,090 68.80 69.30 67.81 0 0 0
19/12/2017
69.70
 1,820 68.80 69.75 68.66 0 0 0
18/12/2017
69.70
 1,970 70.25 70.25 68.36 0 0 0
15/12/2017
69.35
 3,060 68.31 69.50 67.81 0 0 0
14/12/2017
69.55
 10,220 67.81 69.75 67.81 0 0 0
13/12/2017
69.75
 460 69.30 69.80 69.30 0 0 0
12/12/2017
68.56
 6,000 68.56 68.56 67.81 0 0 0
11/12/2017
68.80
 15,380 69.75 69.75 67.31 0 0 0
08/12/2017
69.15
 7,310 68.80 69.30 68.56 0 0 0
07/12/2017
68.80
 1,950 69.30 69.30 67.81 0 0 0
06/12/2017
68.80
 1,250 67.81 68.80 67.81 0 0 0
05/12/2017
67.81
 12,830 68.01 69.65 67.81 0 0 0
04/12/2017
67.71
 27,570 69.80 69.80 67.71 0 0 0
01/12/2017
69.80
 7,890 70.25 70.25 69.15 0 0 0
30/11/2017
70.20
 9,530 69.30 70.25 69.30 0 0 0
29/11/2017
69.80
 13,170 69.80 70.25 69.30 0 0 0
28/11/2017
70.20
 1,800 70.30 70.30 69.75 0 0 0
27/11/2017
70.30
 8,630 70.80 70.80 69.05 0 0 0
24/11/2017
69.80
 20,730 71.05 71.05 69.50 0 0 0
23/11/2017
71.30
 8,900 71.25 71.80 70.05 0 0 0
22/11/2017
71.30
 17,560 69.80 71.80 69.30 0 0 0
21/11/2017
69.80
 8,310 69.80 69.80 69.10 0 0 0
20/11/2017
69.55
 2,920 69.30 69.65 68.80 0 0 0
17/11/2017
69.55
 9,800 69.40 69.75 68.61 0 0 0
16/11/2017
69.45
 6,590 69.00 70.00 68.80 0 0 0
15/11/2017
69.00
 24,510 69.00 70.60 67.91 0 0 0
14/11/2017
68.80
 17,180 68.36 70.30 68.36 0 0 0
13/11/2017
70.30
 17,280 69.55 70.30 68.56 0 0 0
10/11/2017
69.55
 9,400 69.55 69.90 68.80 0 0 0
09/11/2017
69.55
 13,670 70.20 70.20 68.31 0 0 0
08/11/2017
69.30
 6,510 69.15 70.30 68.80 0 0 0
07/11/2017
70.30
 3,170 71.20 71.20 68.80 0 0 0
06/11/2017
70.30
 16,530 68.31 72.05 68.31 0 0 0
03/11/2017
67.81
 11,220 68.80 68.80 67.81 0 0 0
02/11/2017
68.31
 17,700 67.81 68.75 67.36 0 0 0
01/11/2017
67.81
 26,750 67.36 67.81 66.81 0 0 0
31/10/2017
67.36
 10,260 68.75 68.75 67.31 0 0 0
30/10/2017
67.81
 25,680 67.36 68.80 67.36 0 0 0
27/10/2017
67.36
 8,780 69.55 69.80 67.36 0 0 0
26/10/2017
68.80
 47,130 67.61 70.30 67.61 0 0 0
25/10/2017
67.56
 9,720 66.86 68.01 66.86 0 0 0
24/10/2017
66.86
 41,500 67.56 68.80 66.81 0 0 0
23/10/2017
66.81
 53,360 66.81 67.31 62.82 0 0 0
20/10/2017
63.32
 11,690 63.62 63.62 60.83 0 0 0
19/10/2017
62.52
 9,250 62.77 62.77 61.82 0 0 0
18/10/2017
62.32
 32,800 60.83 63.82 60.83 0 0 0
17/10/2017
61.28
 8,980 61.13 61.33 60.33 0 0 0
16/10/2017
61.03
 2,120 61.82 62.82 61.03 0 0 0
13/10/2017
61.67
 920 61.33 62.07 60.33 0 0 0
12/10/2017
60.33
 7,270 61.08 61.33 59.98 0 0 0
11/10/2017
62.07
 2,210 61.33 62.32 58.83 0 0 0
10/10/2017
62.32
 950 62.72 62.72 61.33 0 0 0
09/10/2017
62.82
 3,750 61.18 65.07 61.18 0 0 0
06/10/2017
60.83
 2,090 61.67 61.67 60.83 0 0 0
05/10/2017
61.58
 2,090 61.77 61.77 61.58 0 0 0
04/10/2017
61.53
 4,170 61.33 61.58 60.83 0 0 0
03/10/2017
61.33
 3,010 61.82 61.82 60.83 0 0 0
02/10/2017
61.77
 8,980 62.32 62.32 61.23 0 0 0
29/09/2017
61.38
 6,630 62.82 62.82 61.38 0 0 0
28/09/2017
60.83
 14,100 61.08 61.33 60.83 0 0 0
27/09/2017
61.08
 560 61.82 61.82 60.88 0 0 0
26/09/2017
60.83
 12,210 62.27 62.67 60.83 0 0 0
25/09/2017
62.27
 9,280 61.33 62.57 61.33 0 0 0
22/09/2017
61.82
 8,500 62.57 62.57 60.98 0 0 0
21/09/2017
62.82
 7,040 63.82 63.82 62.32 0 0 0
20/09/2017
63.27
 10,660 62.32 63.82 62.32 0 0 0
19/09/2017
62.32
 46,840 59.08 62.32 58.78 0 0 0
18/09/2017
59.08
 3,650 59.83 59.83 58.63 0 0 0
15/09/2017
59.33
 9,050 58.58 59.58 58.33 0 0 0
14/09/2017
58.33
 5,450 59.78 59.78 58.33 0 0 0
13/09/2017
59.78
 7,690 58.83 59.78 57.89 0 0 0
12/09/2017
58.83
 5,090 58.33 59.18 57.84 0 0 0
11/09/2017
59.48
 21,270 59.83 60.13 59.48 0 0 0
08/09/2017
59.98
 10,700 59.78 60.18 59.38 0 0 0
07/09/2017
59.33
 18,100 57.79 59.83 57.69 0 0 0
06/09/2017
57.79
 15,690 57.84 57.84 57.24 0 0 0
05/09/2017
58.23
 4,970 57.39 58.28 57.39 0 0 0
01/09/2017
58.33
 21,900 57.39 58.58 57.34 0 0 0
31/08/2017
57.39
 8,780 58.68 58.83 57.39 0 0 0
30/08/2017
58.33
 30,950 57.34 58.33 57.34 0 0 0
29/08/2017
57.34
 23,550 58.33 58.83 57.34 0 0 0
28/08/2017
58.09
 4,570 59.78 59.83 58.09 0 0 0
25/08/2017
58.68
 3,770 59.73 59.83 58.58 0 0 0
24/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2017
59.63
 4,850 60.28 60.28 59.33 0 0 0
23/08/2017
59.58
 16,810 60.33 60.57 59.28 0 0 0
22/08/2017
60.33
 11,220 60.33 60.67 59.18 0 0 0
21/08/2017
60.33
 19,530 60.82 60.82 59.08 0 0 0
18/08/2017
60.33
 3,770 60.97 60.97 59.58 0 0 0
17/08/2017
60.57
 2,900 61.57 61.57 60.57 0 0 0
16/08/2017
61.07
 8,120 61.32 61.57 60.18 0 0 0
15/08/2017
61.02
 23,500 60.52 61.57 60.33 0 0 0
14/08/2017
60.38
 7,410 59.58 61.57 59.58 0 0 0

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