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
71.70
75.50
71.70
2 tháng
(2026-08-10) 		-5.28 -6.75% 100,500 -1,000 0
71.70
80.03
71.70
3 tháng
(2026-07-10) 		-7.42 -9.22% 150,300 -1,000 0
71.70
80.42
71.70
6 tháng
(2026-04-13) 		-10.91 -13.01% 1,005,600 -1,000 0
71.70
85.07
71.70
12 tháng
(2025-10-13) 		-16.09 -18.06% 1,647,600 -1,000 0
71.70
89.47
71.70
24 tháng
(2024-10-18) 		-46.08 -38.70% 4,750,400 -1,000 0
71.70
119.08
71.70
36 tháng
(2023-10-24) 		-21.44 -22.71% 10,980,100 -1,000 0
71.70
133.84
71.70
60 tháng
(2021-11-03) 		-39.18 -34.92% 24,895,300 -1,000 0
54.56
133.84
71.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2017
50.67
 38,390 49.69 51.16 49.69 0 0 0
20/03/2017
49.69
 13,380 49.69 50.18 49.21 0 0 0
17/03/2017
49.69
 5,830 49.50 49.94 49.30 0 0 0
16/03/2017
49.69
 6,280 50.62 50.62 49.26 0 0 0
15/03/2017
50.42
 8,850 50.18 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 48.67 50.18 48.67 0 0 0
10/03/2017
48.72
 11,290 48.72 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 51.06 51.06 47.79 0 0 0
07/03/2017
49.69
 28,790 47.74 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 47.45 47.74 46.77 0 0 0
02/03/2017
47.74
 8,720 47.21 47.74 46.77 0 0 0
01/03/2017
47.21
 12,030 47.06 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 47.01 48.48 47.01 0 0 0
24/02/2017
48.52
 9,000 48.62 48.67 47.74 0 0 0
23/02/2017
48.57
 1,520 48.48 48.57 48.23 0 0 0
22/02/2017
48.33
 10,580 48.72 48.96 48.23 0 0 0
21/02/2017
49.55
 9,860 49.69 49.69 48.72 0 0 0
20/02/2017
49.69
 19,750 48.67 49.69 47.99 0 0 0
17/02/2017
48.67
 12,440 48.28 48.72 48.04 0 0 0
16/02/2017
48.96
 22,940 49.69 49.69 47.74 0 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 50.47 50.91 49.21 0 0 0
13/02/2017
50.42
 44,580 47.99 51.01 47.99 0 0 0
10/02/2017
47.70
 10,820 47.74 47.99 47.26 0 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 46.28 48.72 45.89 0 0 0
07/02/2017
45.80
 13,540 43.85 45.80 43.85 0 0 0
06/02/2017
44.33
 35,210 45.31 45.31 42.87 0 0 0
03/02/2017
45.31
 12,910 45.80 46.28 44.82 0 0 0
02/02/2017
46.23
 21,120 46.82 46.82 45.80 0 0 0
25/01/2017
46.77
 3,290 45.41 46.77 44.92 0 0 0
24/01/2017
45.41
 12,250 45.80 45.94 45.31 0 0 0
23/01/2017
45.94
 39,200 46.28 46.43 45.80 0 0 0
20/01/2017
46.04
 24,270 46.77 47.26 45.55 0 0 0
19/01/2017
46.23
 3,850 46.28 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 46.19 46.62 46.14 0 0 0
16/01/2017
47.21
 8,150 47.26 47.26 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 0 0
11/01/2017
47.50
 5,970 47.01 47.50 46.92 0 0 0
10/01/2017
46.92
 6,930 47.21 47.21 46.28 0 0 0
09/01/2017
46.53
 3,520 47.74 47.74 45.80 0 0 0
06/01/2017
48.13
 6,660 47.84 48.23 47.74 0 0 0
05/01/2017
47.99
 12,650 47.74 49.16 46.28 0 0 0
04/01/2017
46.53
 3,290 46.77 47.16 45.84 0 0 0
03/01/2017
47.26
 30 47.26 47.74 46.77 0 0 0
30/12/2016
46.72
 4,180 45.84 46.72 45.80 0 0 0
29/12/2016
46.77
 4,300 46.33 47.26 45.84 0 0 0
28/12/2016
46.77
 4,920 47.74 47.74 45.99 0 0 0
27/12/2016
47.26
 370 48.09 48.09 46.04 0 0 0
26/12/2016
47.26
 10,070 47.74 47.74 45.84 0 0 0
23/12/2016
46.28
 8,640 49.16 49.16 46.28 0 0 0
22/12/2016
48.23
 10 48.23 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 48.57 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 47.26 47.26 46.28 0 0 0
14/12/2016
47.21
 5,820 46.28 47.21 46.28 0 0 0
13/12/2016
46.04
 15,740 46.28 48.67 46.04 0 0 0
12/12/2016
47.50
 5,570 48.23 48.23 46.33 0 0 0
09/12/2016
47.99
 7,940 48.23 48.28 47.21 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 49.50 50.23 48.72 0 0 0
05/12/2016
50.62
 21,730 50.52 50.67 49.69 0 0 0
02/12/2016
50.67
 1,770 50.72 50.72 49.79 0 0 0
01/12/2016
50.67
 7,820 50.67 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 50.23 51.16 50.18 0 0 0
25/11/2016
51.64
 13,260 50.91 51.64 50.42 0 0 0
24/11/2016
51.50
 4,560 51.45 51.84 50.77 0 0 0
23/11/2016
51.40
 5,780 50.91 51.59 50.91 0 0 0
22/11/2016
51.16
 6,690 50.91 51.64 50.67 0 0 0
21/11/2016
51.64
 10,600 51.40 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 53.20 53.20 51.20 0 0 0
16/11/2016
52.86
 6,510 53.44 53.59 52.86 0 0 0
15/11/2016
52.86
 17,030 52.67 53.54 52.67 0 0 0
14/11/2016
52.86
 35,530 53.83 54.08 52.62 0 0 0
11/11/2016
54.47
 26,130 55.05 55.05 53.59 0 0 0
10/11/2016
55.10
 10,860 55.30 56.03 55.05 0 0 0
09/11/2016
55.30
 48,450 55.54 55.54 52.62 0 0 0
08/11/2016
55.54
 37,140 53.83 55.83 53.83 0 0 0
07/11/2016
53.83
 7,600 53.64 54.47 53.44 0 0 0
04/11/2016
53.59
 6,440 54.08 54.57 53.59 0 0 0
03/11/2016
54.08
 38,750 53.59 54.13 50.77 0 0 0
02/11/2016
54.57
 23,070 55.10 55.83 54.52 0 0 0
01/11/2016
55.88
 33,770 55.83 56.71 55.30 0 0 0
31/10/2016
55.83
 30,830 55.83 56.76 54.57 0 0 0
28/10/2016
54.96
 109,740 51.40 54.96 51.40 0 0 0
27/10/2016
51.40
 12,770 50.67 51.40 50.67 0 0 0
26/10/2016
50.57
 17,800 50.62 50.67 49.94 0 0 0
25/10/2016
51.01
 42,410 50.38 51.16 49.69 0 0 0

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