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)
14/04/2017
51.59
 26,820 51.14 51.59 49.65 100 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 51.14 52.58 51.64 0 0 0
10/04/2017
51.14
 12,740 51.14 51.39 50.89 0 800 -0.1
07/04/2017
51.14
 9,220 51.64 51.88 50.79 0 0 0
05/04/2017
51.64
 18,520 52.58 52.58 51.54 0 190 -0.0
04/04/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/04/2017
52.58
 22,510 51.93 52.88 52.13 970 1,470 -0.1
03/04/2017
51.93
 41,900 50.42 52.37 50.38 0 0 0
31/03/2017
50.42
 53,630 49.64 51.30 49.94 0 0 0
30/03/2017
49.64
 11,870 49.30 49.69 48.72 870 0 0.1
29/03/2017
49.30
 12,520 49.30 49.30 48.72 200 0 0.0
28/03/2017
49.30
 9,070 49.60 49.69 48.72 0 0 0
27/03/2017
49.60
 7,750 50.33 50.33 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 49.45 49.94 49.69 0 0 0
22/03/2017
49.45
 12,600 50.67 50.72 49.45 0 2,000 -0.2
21/03/2017
50.67
 38,390 49.69 51.16 49.69 0 20 -0.0
20/03/2017
49.69
 13,380 49.69 50.18 49.21 0 1,650 -0.2
17/03/2017
49.69
 5,830 49.69 49.94 49.30 0 0 0
16/03/2017
49.69
 6,280 50.42 50.62 49.26 0 0 0
15/03/2017
50.42
 8,850 50.42 50.42 49.69 0 0 0
14/03/2017
50.42
 13,450 49.99 50.42 49.69 0 0 0
13/03/2017
49.99
 19,890 48.72 50.18 48.67 0 0 0
10/03/2017
48.72
 11,290 49.55 49.69 47.79 0 0 0
09/03/2017
49.55
 17,320 48.23 50.18 47.74 0 0 0
08/03/2017
48.23
 11,800 49.69 51.06 47.79 0 0 0
07/03/2017
49.69
 28,790 47.26 50.13 47.74 0 0 0
06/03/2017
47.26
 28,970 47.74 48.67 46.77 0 0 0
03/03/2017
47.74
 11,330 47.74 47.74 46.77 0 0 0
02/03/2017
47.74
 8,720 47.21 47.74 46.77 30 0 0.0
01/03/2017
47.21
 12,030 47.21 47.26 46.77 0 0 0
28/02/2017
47.21
 17,120 47.01 47.74 47.01 0 0 0
27/02/2017
47.01
 21,800 48.52 48.52 47.01 130 0 0.0
24/02/2017
48.52
 9,000 48.57 48.67 47.74 1,600 0 0.2
23/02/2017
48.57
 1,520 48.33 48.57 48.23 100 0 0.0
22/02/2017
48.33
 10,580 49.55 49.55 48.23 330 0 0.0
21/02/2017
49.55
 9,860 49.69 49.69 48.72 410 0 0.0
20/02/2017
49.69
 19,750 48.67 49.69 47.99 1,470 100 0.1
17/02/2017
48.67
 12,440 48.96 48.96 48.04 0 0 0
16/02/2017
48.96
 22,940 49.45 49.69 47.74 0 90 -0.0
15/02/2017
49.45
 9,390 49.89 49.94 49.21 0 0 0
14/02/2017
49.89
 20,650 50.42 50.91 49.21 0 0 0
13/02/2017
50.42
 44,580 47.70 51.01 47.99 0 0 0
10/02/2017
47.70
 10,820 47.74 47.99 47.26 0 500 -0.0
09/02/2017
47.74
 20,070 47.50 48.23 47.26 0 0 0
08/02/2017
47.50
 28,720 45.80 48.72 45.89 0 226,440 -21.3
07/02/2017
45.80
 13,540 44.33 45.80 43.85 0 185,340 -17.4
06/02/2017
44.33
 35,210 45.31 45.31 42.87 0 17,670 -1.6
03/02/2017
45.31
 12,910 46.23 46.28 44.82 0 9,250 -0.9
02/02/2017
46.23
 21,120 46.77 46.82 45.80 0 8,330 -0.8
25/01/2017
46.77
 3,290 45.41 46.77 44.92 0 0 0
24/01/2017
45.41
 12,250 45.94 45.94 45.31 0 9,500 -0.9
23/01/2017
45.94
 39,200 46.04 46.43 45.80 0 31,270 -3.0
20/01/2017
46.04
 24,270 46.23 47.26 45.55 200 10,060 -0.9
19/01/2017
46.23
 3,850 46.14 46.28 45.80 0 0 0
18/01/2017
46.14
 6,300 46.14 46.14 45.80 0 0 0
17/01/2017
46.14
 26,420 47.21 47.21 46.14 0 16,300 -1.6
16/01/2017
47.21
 8,150 47.45 47.45 46.28 0 0 0
13/01/2017
47.45
 290 47.45 47.60 46.77 0 0 0
12/01/2017
47.45
 1,560 47.50 47.74 46.77 0 20 -0.0
11/01/2017
47.50
 5,970 46.92 47.50 46.92 5,300 0 0.5
10/01/2017
46.92
 6,930 46.53 47.21 46.28 1,150 0 0.1
09/01/2017
46.53
 3,520 48.13 48.13 45.80 0 0 0
06/01/2017
48.13
 6,660 47.99 48.23 47.74 4,860 0 0.5
05/01/2017
47.99
 12,650 46.53 49.16 46.28 7,810 0 0.8
04/01/2017
46.53
 3,290 47.26 47.26 45.84 0 0 0
03/01/2017
47.26
 30 46.72 47.74 46.77 0 0 0
30/12/2016
46.72
 4,180 46.77 46.77 45.80 0 0 0
29/12/2016
46.77
 4,300 46.77 47.26 45.84 0 0 0
28/12/2016
46.77
 4,920 47.26 47.74 45.99 0 2,000 -0.2
27/12/2016
47.26
 370 47.26 48.09 46.04 0 0 0
26/12/2016
47.26
 10,070 46.28 47.74 45.84 0 0 0
23/12/2016
46.28
 8,640 48.23 49.16 46.28 0 0 0
22/12/2016
48.23
 10 47.74 48.23 48.23 0 0 0
21/12/2016
47.74
 1,430 47.74 49.45 46.77 0 0 0
20/12/2016
47.74
 770 48.52 48.57 47.74 0 0 0
19/12/2016
48.52
 770 48.62 48.62 48.23 0 0 0
16/12/2016
48.62
 4,390 46.77 48.62 46.77 0 0 0
15/12/2016
46.77
 1,790 47.21 47.26 46.28 0 0 0
14/12/2016
47.21
 5,820 46.04 47.21 46.28 0 0 0
13/12/2016
46.04
 15,740 47.50 48.67 46.04 0 0 0
12/12/2016
47.50
 5,570 47.99 48.23 46.33 0 250 -0.0
09/12/2016
47.99
 7,940 48.09 48.28 47.21 200 0 0.0
08/12/2016
48.09
 27,410 47.21 48.72 46.28 0 0 0
07/12/2016
47.21
 44,590 48.72 48.72 46.53 0 0 0
06/12/2016
48.72
 11,400 50.62 50.62 48.72 0 0 0
05/12/2016
50.62
 21,730 50.67 50.67 49.69 16,010 0 1.6
02/12/2016
50.67
 1,770 50.67 50.72 49.79 0 0 0
01/12/2016
50.67
 7,820 50.62 50.91 50.18 0 0 0
30/11/2016
50.62
 9,700 50.18 50.62 49.69 0 0 0
29/11/2016
50.18
 16,030 50.67 51.16 49.69 0 0 0
28/11/2016
50.67
 4,830 51.64 51.64 50.18 0 0 0
25/11/2016
51.64
 13,260 51.50 51.64 50.42 20 0 0.0
24/11/2016
51.50
 4,560 51.40 51.84 50.77 0 0 0
23/11/2016
51.40
 5,780 51.16 51.59 50.91 0 0 0
22/11/2016
51.16
 6,690 51.64 51.64 50.67 0 0 0
21/11/2016
51.64
 10,600 51.64 51.64 51.06 0 0 0
18/11/2016
51.64
 17,300 52.57 52.57 50.81 0 0 0
17/11/2016
52.57
 13,320 52.86 53.20 51.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |