CTCP Bóng đèn Phích nước Rạng Đông (ral)

74
-0.10
(-0.13%)
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
(2026-08-19) 		-3.10 -4.02% 60,800 100 0
73.90
92.80
74
2 tháng
(2026-07-20) 		-4.38 -5.58% 111,700 100 0
73.90
92.80
74
3 tháng
(2026-06-22) 		-7.96 -9.70% 135,700 100 0
73.90
92.80
74
6 tháng
(2026-03-23) 		-7.65 -9.36% 1,045,300 100 0
70.07
92.80
74
12 tháng
(2025-09-23) 		-14.43 -16.30% 1,695,400 100 0
70.07
92.80
74
24 tháng
(2024-09-30) 		-45.52 -38.05% 4,949,100 100 0
66.76
122.22
74
36 tháng
(2023-10-04) 		-16.79 -18.48% 11,964,900 100 0
64.41
133.84
74
60 tháng
(2021-10-14) 		-49.49 -40.04% 25,473,000 -292,479 -26.7
54.56
133.84
74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
57.79
 15,690 58.23 58.23 57.24 430 0 0.0
05/09/2017
58.23
 4,970 58.33 58.33 57.39 0 0 0
01/09/2017
58.33
 21,900 57.39 58.58 57.34 100 0 0.0
31/08/2017
57.39
 8,780 58.33 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 58.09 58.83 57.34 0 0 0
28/08/2017
58.09
 4,570 58.68 59.83 58.09 0 0 0
25/08/2017
58.68
 3,770 59.63 59.83 58.58 0 0 0
24/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2017
59.63
 4,850 59.58 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 60.33 60.82 59.08 0 0 0
18/08/2017
60.33
 3,770 60.57 60.97 59.58 0 0 0
17/08/2017
60.57
 2,900 61.07 61.57 60.57 0 0 0
16/08/2017
61.07
 8,120 61.02 61.57 60.18 0 0 0
15/08/2017
61.02
 23,500 60.38 61.57 60.33 0 0 0
14/08/2017
60.38
 7,410 59.43 61.57 59.58 0 0 0
11/08/2017
59.43
 10,380 59.33 60.03 58.84 0 0 0
10/08/2017
59.33
 1,170 59.03 59.98 59.08 0 0 0
09/08/2017
59.03
 16,360 60.03 60.03 58.39 250 0 0.0
08/08/2017
60.03
 17,190 59.58 60.47 59.58 0 0 0
07/08/2017
59.58
 49,060 57.94 59.58 55.71 5,000 20 0.6
04/08/2017
57.94
 40,330 58.59 59.08 57.35 620 0 0.1
03/08/2017
58.59
 83,840 59.58 60.08 57.59 0 280 0.0
02/08/2017
59.58
 35,770 60.13 60.97 59.58 870 0 0.1
01/08/2017
60.13
 42,210 62.06 62.06 60.13 20 0 0.0
31/07/2017
62.06
 47,990 60.92 62.31 59.58 8,030 0 1.0
28/07/2017
60.92
 58,350 60.57 61.52 60.57 6,150 0 0.8
27/07/2017
60.57
 62,690 61.27 61.82 59.83 0 1,000 -0.1
26/07/2017
61.27
 64,980 60.82 62.01 59.83 0 0 0
25/07/2017
60.82
 118,430 63.60 63.60 59.83 530 0 0.1
24/07/2017
63.60
 42,910 68.37 68.37 63.60 5,000 7,700 -0.3
21/07/2017
68.37
 70,780 73.48 73.48 68.37 0 0 0
20/07/2017
73.48
 11,440 73.98 74.43 71.99 0 0 0
19/07/2017
73.98
 39,190 72.04 74.48 71.99 10,700 0 1.6
18/07/2017
72.04
 20,730 71.99 72.69 71.00 7,400 0 1.1
17/07/2017
71.99
 12,620 72.24 73.23 71.25 0 0 0
14/07/2017
72.24
 62,480 71.45 72.74 71.99 35,370 0 5.1
13/07/2017
71.45
 47,910 67.52 71.50 68.42 0 40 0.0
12/07/2017
67.52
 11,700 67.03 67.97 67.08 0 0 0
11/07/2017
67.03
 20,880 67.03 67.28 66.83 19,330 4,910 1.9
10/07/2017
67.03
 10,900 67.38 67.38 65.79 0 0 0
07/07/2017
67.38
 5,800 67.48 68.22 66.63 0 0 0
06/07/2017
67.48
 12,500 67.28 67.52 66.53 0 0 0
05/07/2017
67.28
 10,590 66.83 68.02 66.83 1,970 0 0.3
04/07/2017
66.83
 5,540 68.52 68.82 66.83 0 0 0
03/07/2017
68.52
 13,680 68.37 68.52 67.52 140 0 0.0
30/06/2017
68.37
 17,120 68.27 68.47 67.62 0 0 0
29/06/2017
68.27
 17,740 67.23 68.52 66.78 70 1,000 -0.1
28/06/2017
67.23
 13,040 66.33 67.48 66.04 0 0 0
27/06/2017
66.33
 14,770 67.48 68.47 66.33 0 0 0
26/06/2017
67.48
 20,090 68.02 68.02 66.58 690 0 0.1
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 66.78 68.82 67.52 0 0 0
20/06/2017
66.78
 93,900 64.45 67.52 64.05 30,680 0 4.0
19/06/2017
64.45
 20,560 63.45 64.99 63.55 0 0 0
16/06/2017
63.45
 56,880 63.01 64.05 63.06 22,200 0 2.8
15/06/2017
63.01
 15,280 61.82 63.30 61.57 0 100 0.0
14/06/2017
61.82
 16,730 61.72 62.56 61.47 0 300 0.0
13/06/2017
61.72
 5,870 62.56 64.45 61.62 40 0 0.0
12/06/2017
62.56
 3,310 62.56 62.96 62.31 0 130 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 63.75 64.55 61.57 700 0 0.1
02/06/2017
63.75
 75,050 62.61 63.75 60.57 0 0 0
01/06/2017
62.61
 20,800 63.50 64.05 62.61 0 0 0
31/05/2017
63.50
 36,410 63.55 63.55 61.57 3,550 0 0.4
30/05/2017
63.55
 56,870 64.79 65.04 63.55 880 0 0.1
29/05/2017
64.79
 28,540 66.04 66.04 64.79 2,030 0 0.3
26/05/2017
66.04
 15,830 66.04 66.04 64.50 0 0 0
25/05/2017
66.04
 19,760 65.79 67.52 65.79 1,000 0 0.1
24/05/2017
65.79
 24,680 64.30 66.18 64.74 290 100 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 63.11 63.35 62.56 0 0 0
18/05/2017
63.11
 6,570 63.90 63.95 62.71 200 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 63.06 63.50 62.06 0 0 0
15/05/2017
63.06
 15,530 63.60 64.55 63.06 0 490 -0.1
12/05/2017
63.60
 41,110 63.55 64.15 62.56 26,440 0 3.4
11/05/2017
63.55
 30,440 64.50 65.49 63.55 14,100 0 1.8
10/05/2017
64.50
 44,120 62.81 64.55 63.06 0 0 0
09/05/2017
62.81
 84,480 62.26 63.30 61.07 35,120 0 4.4
08/05/2017
62.26
 33,500 64.55 64.55 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 64.55 65.54 62.66 220 0 0.0
28/04/2017
64.55
 50,270 61.72 64.55 61.12 18,500 0 2.4
27/04/2017
61.72
 49,370 60.82 61.91 59.63 7,240 0 0.9
26/04/2017
60.82
 32,820 59.58 61.07 59.83 0 0 0
25/04/2017
59.58
 86,750 59.58 62.06 59.58 24,770 0 3.0
24/04/2017
59.58
 70,440 56.11 59.83 56.60 0 0 0
21/04/2017
56.11
 25,890 56.11 57.59 56.11 270 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 51.59 52.03 51.14 0 0 0

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