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)
25/10/2016
51.01
 42,410 50.38 51.16 49.69 0 0 0
24/10/2016
50.38
 22,030 52.18 52.18 50.38 0 0 0
21/10/2016
52.62
 29,700 52.62 53.49 52.37 0 0 0
20/10/2016
52.81
 31,710 52.08 53.10 52.08 0 0 0
19/10/2016
51.84
 10,590 52.13 52.13 51.40 0 0 0
18/10/2016
51.64
 20,720 51.16 51.89 51.16 0 0 0
17/10/2016
51.40
 6,990 51.98 51.98 51.06 0 0 0
14/10/2016
51.84
 14,840 51.84 51.89 51.25 0 0 0
13/10/2016
51.84
 11,710 50.08 51.84 49.99 0 0 0
12/10/2016
50.18
 10,460 49.84 51.01 49.84 0 0 0
11/10/2016
50.62
 29,410 51.59 51.59 49.79 0 0 0
10/10/2016
51.35
 10,220 51.30 52.13 51.30 0 0 0
07/10/2016
51.64
 22,250 51.89 51.89 51.20 0 0 0
06/10/2016
51.89
 18,520 51.16 51.89 51.16 0 0 0
05/10/2016
51.16
 63,810 51.74 52.62 51.16 0 0 0
04/10/2016
51.74
 50,050 53.98 53.98 51.74 0 0 0
03/10/2016
53.10
 66,960 52.03 54.08 52.03 0 0 0
30/09/2016
52.03
 37,760 50.91 53.10 50.91 0 0 0
29/09/2016
50.86
 14,070 51.54 51.64 50.67 0 0 0
28/09/2016
51.54
 14,400 51.64 52.13 50.77 0 0 0
27/09/2016
51.64
 58,640 49.26 52.13 49.26 0 0 0
26/09/2016
49.26
 20,700 49.94 49.94 49.16 0 0 0
23/09/2016
49.94
 10,550 50.42 50.42 49.21 0 0 0
22/09/2016
50.42
 50,160 49.69 50.57 49.69 0 0 0
21/09/2016
49.69
 50,140 47.74 49.69 47.74 0 0 0
20/09/2016
47.74
 12,990 47.26 47.74 46.28 0 0 0
19/09/2016
47.26
 4,510 47.74 47.74 46.77 0 0 0
16/09/2016
47.50
 2,310 47.01 47.50 46.77 0 0 0
15/09/2016
47.74
 5,620 47.74 47.74 46.77 0 0 0
14/09/2016
47.74
 1,970 47.26 47.74 47.26 0 0 0
13/09/2016
47.70
 6,570 47.74 47.74 47.50 0 0 0
12/09/2016
47.50
 20,740 46.77 47.50 46.77 0 0 0
09/09/2016
47.26
 6,760 47.26 47.50 46.77 0 0 0
08/09/2016
47.26
 26,870 48.48 48.72 47.26 0 0 0
07/09/2016
48.48
 5,880 49.21 49.21 47.74 0 0 0
06/09/2016
48.72
 20,010 48.72 49.69 48.23 0 0 0
05/09/2016
48.72
 12,290 48.48 48.72 46.77 0 0 0
01/09/2016
47.26
 9,000 45.80 47.26 45.80 0 0 0
31/08/2016
46.28
 18,180 46.04 46.77 46.04 0 0 0
30/08/2016
46.28
 27,370 45.31 46.28 45.31 0 0 0
29/08/2016
46.28
 29,400 48.48 48.48 45.80 0 0 0
26/08/2016
48.48
 6,260 47.99 49.69 47.99 0 0 0
25/08/2016: Cổ tức tiền mặt tỉ lệ: 20%
25/08/2016
49.21
 12,990 48.23 49.21 48.23 0 0 0
24/08/2016
48.72
 22,650 48.72 49.67 47.53 0 0 0
23/08/2016
48.24
 20,810 47.76 48.24 47.05 0 0 0
22/08/2016
47.76
 22,890 48.72 48.72 46.81 0 0 0
19/08/2016
48.72
 32,480 50.63 50.63 48.24 0 0 0
18/08/2016
50.15
 34,230 51.11 51.11 49.20 0 0 0
17/08/2016
51.59
 24,020 51.11 51.59 49.20 0 0 0
16/08/2016
50.63
 22,030 50.63 51.11 49.67 0 0 0
15/08/2016
50.15
 52,680 47.76 51.11 47.76 0 0 0
12/08/2016
47.76
 22,170 47.76 48.72 47.76 0 0 0
11/08/2016
47.76
 19,270 47.76 48.72 47.53 0 0 0
10/08/2016
48.72
 23,770 48.72 48.72 47.76 0 0 0
09/08/2016
48.72
 59,840 46.33 48.72 46.33 0 0 0
08/08/2016
46.33
 9,610 46.81 46.81 44.66 0 0 0
05/08/2016
45.38
 4,110 43.94 45.38 43.94 0 0 0
04/08/2016
45.14
 26,060 44.90 46.57 44.42 0 0 0
03/08/2016
45.14
 11,650 45.38 45.38 44.90 0 0 0
02/08/2016
45.38
 21,870 46.33 46.33 43.47 0 0 0
01/08/2016
46.33
 19,430 47.76 47.76 46.33 0 0 0
29/07/2016
47.76
 21,740 46.33 47.76 46.09 0 0 0
28/07/2016
46.33
 44,840 48.24 48.24 46.33 0 0 0
27/07/2016
45.61
 72,260 45.61 45.61 42.51 0 0 0
26/07/2016
42.75
 21,430 42.27 42.75 41.55 0 0 0
25/07/2016
42.27
 38,490 42.03 42.75 42.03 0 0 0
22/07/2016
41.55
 83,690 42.03 42.03 40.12 0 0 0
21/07/2016
40.12
 2,810 39.64 40.12 39.17 0 0 0
20/07/2016
39.64
 6,920 39.17 40.12 39.17 0 0 0
19/07/2016
39.64
 36,890 38.45 40.60 38.21 0 0 0
18/07/2016
39.17
 8,160 38.45 39.17 38.45 0 0 0
15/07/2016
38.69
 3,950 38.21 39.17 38.21 0 0 0
14/07/2016
38.69
 16,070 39.17 40.12 38.69 0 0 0
13/07/2016
40.36
 20,710 40.60 41.55 39.88 0 0 0
12/07/2016
39.64
 34,210 39.17 39.64 38.69 0 0 0
11/07/2016
39.17
 40,130 41.55 41.55 38.69 0 0 0
08/07/2016
41.32
 46,880 42.99 42.99 41.08 0 0 0
07/07/2016
42.99
 37,510 42.51 43.23 42.51 0 0 0
06/07/2016
43.23
 34,490 41.32 43.70 41.32 0 0 0
05/07/2016
41.79
 30,200 43.70 43.70 41.79 0 0 0
04/07/2016
43.70
 42,470 42.51 44.42 42.27 0 0 0
01/07/2016
42.51
 10,750 41.08 42.75 40.84 0 0 0
30/06/2016
41.32
 37,600 42.27 42.51 40.60 0 0 0
29/06/2016
40.60
 113,790 37.97 40.60 37.97 0 0 0
28/06/2016
37.97
 5,210 37.73 37.97 37.49 0 0 0
27/06/2016
37.97
 25,670 36.78 37.97 36.30 0 0 0
24/06/2016
38.21
 36,120 38.45 38.69 35.82 0 0 0
23/06/2016
38.45
 60,980 38.45 39.64 37.97 0 0 0
22/06/2016
37.97
 37,560 37.73 37.97 37.02 0 0 0
21/06/2016
37.73
 23,900 37.26 38.21 37.26 0 0 0
20/06/2016
37.49
 10,670 37.49 37.97 37.02 0 0 0
17/06/2016
37.49
 34,010 35.82 37.49 35.82 0 0 0
16/06/2016
35.58
 36,090 34.63 35.82 34.63 0 0 0
15/06/2016
34.87
 13,840 34.87 35.11 34.63 0 0 0
14/06/2016
34.87
 5,320 35.35 35.35 34.39 0 0 0
13/06/2016
35.35
 8,500 34.63 35.35 34.15 0 0 0
10/06/2016
34.87
 7,840 35.11 35.35 34.87 0 0 0
09/06/2016
35.35
 28,470 35.35 35.35 34.63 0 0 0
08/06/2016
35.58
 36,890 35.35 35.58 35.35 0 0 0
07/06/2016
35.35
 53,340 33.91 35.82 33.91 0 0 0

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