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)
11/08/2017
59.43
 10,380 59.33 60.03 58.84 0 0 0
10/08/2017
59.33
 1,170 59.98 59.98 59.08 0 0 0
09/08/2017
59.03
 16,360 59.58 59.58 58.39 0 0 0
08/08/2017
60.03
 17,190 60.42 60.47 59.58 0 0 0
07/08/2017
59.58
 49,060 58.09 59.58 55.71 0 0 0
04/08/2017
57.94
 40,330 59.08 59.08 57.35 0 0 0
03/08/2017
58.59
 83,840 60.08 60.08 57.59 0 0 0
02/08/2017
59.58
 35,770 60.13 60.97 59.58 0 0 0
01/08/2017
60.13
 42,210 62.06 62.06 60.13 0 0 0
31/07/2017
62.06
 47,990 60.92 62.31 59.58 0 0 0
28/07/2017
60.92
 58,350 60.57 61.52 60.57 0 0 0
27/07/2017
60.57
 62,690 61.32 61.82 59.83 0 0 0
26/07/2017
61.27
 64,980 60.82 62.01 59.83 0 0 0
25/07/2017
60.82
 118,430 60.08 62.51 59.83 0 0 0
24/07/2017
63.60
 42,910 63.75 65.04 63.60 0 0 0
21/07/2017
68.37
 70,780 72.99 72.99 68.37 0 0 0
20/07/2017
73.48
 11,440 74.38 74.43 71.99 0 0 0
19/07/2017
73.98
 39,190 71.99 74.48 71.99 0 0 0
18/07/2017
72.04
 20,730 71.00 72.69 71.00 0 0 0
17/07/2017
71.99
 12,620 72.99 73.23 71.25 0 0 0
14/07/2017
72.24
 62,480 71.99 72.74 71.99 0 0 0
13/07/2017
71.45
 47,910 68.42 71.50 68.42 0 0 0
12/07/2017
67.52
 11,700 67.52 67.97 67.08 0 0 0
11/07/2017
67.03
 20,880 67.28 67.28 66.83 0 0 0
10/07/2017
67.03
 10,900 67.28 67.28 65.79 0 0 0
07/07/2017
67.38
 5,800 68.22 68.22 66.63 0 0 0
06/07/2017
67.48
 12,500 67.03 67.52 66.53 0 0 0
05/07/2017
67.28
 10,590 66.83 68.02 66.83 0 0 0
04/07/2017
66.83
 5,540 68.82 68.82 66.83 0 0 0
03/07/2017
68.52
 13,680 68.02 68.52 67.52 0 0 0
30/06/2017
68.37
 17,120 68.47 68.47 67.62 0 0 0
29/06/2017
68.27
 17,740 68.52 68.52 66.78 0 0 0
28/06/2017
67.23
 13,040 66.33 67.48 66.04 0 0 0
27/06/2017
66.33
 14,770 68.47 68.47 66.33 0 0 0
26/06/2017
67.48
 20,090 68.02 68.02 66.58 0 0 0
23/06/2017
68.02
 18,100 68.92 68.96 66.78 0 0 0
22/06/2017
68.92
 15,620 68.77 70.01 68.02 0 0 0
21/06/2017
68.77
 61,380 67.52 68.82 67.52 0 0 0
20/06/2017
66.78
 93,900 64.45 67.52 64.05 0 0 0
19/06/2017
64.45
 20,560 64.00 64.99 63.55 0 0 0
16/06/2017
63.45
 56,880 63.45 64.05 63.06 0 0 0
15/06/2017
63.01
 15,280 61.57 63.30 61.57 0 0 0
14/06/2017
61.82
 16,730 62.51 62.56 61.47 0 0 0
13/06/2017
61.72
 5,870 64.45 64.45 61.62 0 0 0
12/06/2017
62.56
 3,310 62.56 62.96 62.31 0 0 0
09/06/2017
62.56
 21,660 62.06 63.06 61.57 0 0 0
08/06/2017
62.06
 11,060 62.41 62.41 61.57 0 0 0
07/06/2017
62.41
 14,350 62.56 62.56 61.62 0 0 0
06/06/2017
62.56
 10,200 62.56 63.06 61.07 0 0 0
05/06/2017
62.56
 4,330 64.55 64.55 61.57 0 0 0
02/06/2017
63.75
 75,050 62.61 63.75 60.57 0 0 0
01/06/2017
62.61
 20,800 63.55 64.05 62.61 0 0 0
31/05/2017
63.50
 36,410 63.06 63.55 61.57 0 0 0
30/05/2017
63.55
 56,870 64.79 65.04 63.55 0 0 0
29/05/2017
64.79
 28,540 65.04 66.04 64.79 0 0 0
26/05/2017
66.04
 15,830 66.04 66.04 64.50 0 0 0
25/05/2017
66.04
 19,760 67.03 67.52 65.79 0 0 0
24/05/2017
65.79
 24,680 66.04 66.18 64.74 0 0 0
23/05/2017
64.30
 66,990 62.56 66.53 62.56 0 0 0
22/05/2017
62.56
 21,060 63.16 63.45 62.06 0 0 0
19/05/2017
63.16
 17,610 63.16 63.35 62.56 0 0 0
18/05/2017
63.11
 6,570 63.95 63.95 62.71 0 0 0
17/05/2017
63.90
 34,730 62.06 63.90 62.06 0 0 0
16/05/2017
62.06
 18,190 63.50 63.50 62.06 0 0 0
15/05/2017
63.06
 15,530 64.55 64.55 63.06 0 0 0
12/05/2017
63.60
 41,110 62.56 64.15 62.56 0 0 0
11/05/2017
63.55
 30,440 65.39 65.49 63.55 0 0 0
10/05/2017
64.50
 44,120 63.06 64.55 63.06 0 0 0
09/05/2017
62.81
 84,480 61.57 63.30 61.07 0 0 0
08/05/2017
62.26
 33,500 63.80 63.80 62.26 0 0 0
05/05/2017
64.55
 22,110 61.07 64.55 61.07 0 0 0
04/05/2017
61.07
 50,330 63.55 63.55 61.07 0 0 0
03/05/2017
63.55
 37,710 65.54 65.54 62.66 0 0 0
28/04/2017
64.55
 50,270 61.57 64.55 61.12 0 0 0
27/04/2017
61.72
 49,370 61.91 61.91 59.63 0 0 0
26/04/2017
60.82
 32,820 59.83 61.07 59.83 0 0 0
25/04/2017
59.58
 86,750 59.58 62.06 59.58 0 0 0
24/04/2017
59.58
 70,440 56.60 59.83 56.60 0 0 0
21/04/2017
56.11
 25,890 56.11 57.59 56.11 0 0 0
20/04/2017
56.11
 69,550 53.13 56.80 53.13 0 0 0
19/04/2017
53.13
 27,950 52.13 53.37 52.13 0 0 0
18/04/2017
52.13
 23,440 51.39 52.13 50.15 0 0 0
17/04/2017
51.39
 35,280 51.64 52.03 51.14 0 0 0
14/04/2017
51.59
 26,820 50.64 51.59 49.65 0 0 0
13/04/2017
51.14
 14,840 51.19 51.69 50.64 0 0 0
12/04/2017
51.19
 14,510 51.88 51.88 50.20 0 0 0
11/04/2017
51.88
 27,990 51.64 52.58 51.64 0 0 0
10/04/2017
51.14
 12,740 51.14 51.39 50.89 0 0 0
07/04/2017
51.14
 9,220 51.54 51.88 50.79 0 0 0
05/04/2017
51.64
 18,520 52.13 52.38 51.54 0 0 0
04/04/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/04/2017
52.58
 22,510 52.13 52.88 52.13 0 0 0
03/04/2017
51.93
 41,900 50.42 52.37 50.38 0 0 0
31/03/2017
50.42
 53,630 50.18 51.30 49.94 0 0 0
30/03/2017
49.64
 11,870 49.30 49.69 48.72 0 0 0
29/03/2017
49.30
 12,520 48.96 49.30 48.72 0 0 0
28/03/2017
49.30
 9,070 49.69 49.69 48.72 0 0 0
27/03/2017
49.60
 7,750 49.79 50.08 48.77 0 0 0
24/03/2017
50.33
 3,890 49.84 50.42 49.79 0 0 0
23/03/2017
49.84
 2,360 49.94 49.94 49.69 0 0 0
22/03/2017
49.45
 12,600 50.42 50.72 49.45 0 0 0

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