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)
16/11/2016
52.86
 6,510 52.86 53.59 52.86 20 0 0.0
15/11/2016
52.86
 17,030 52.86 53.54 52.67 0 0 0
14/11/2016
52.86
 35,530 54.47 54.47 52.62 10 0 0.0
11/11/2016
54.47
 26,130 55.10 55.10 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 53.59 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 54.57 54.57 50.77 0 0 0
02/11/2016
54.57
 23,070 55.88 55.88 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 54.96 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 50.57 51.40 50.67 0 0 0
26/10/2016
50.57
 17,800 51.01 51.01 49.94 0 0 0
25/10/2016
51.01
 42,410 50.38 51.16 49.69 0 0 0
24/10/2016
50.38
 22,030 52.62 52.62 50.38 10 0 0.0
21/10/2016
52.62
 29,700 52.81 53.49 52.37 0 0 0
20/10/2016
52.81
 31,710 51.84 53.10 52.08 0 0 0
19/10/2016
51.84
 10,590 51.64 52.13 51.40 1,000 0 0.1
18/10/2016
51.64
 20,720 51.40 51.89 51.16 0 0 0
17/10/2016
51.40
 6,990 51.84 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 50.18 51.84 49.99 0 0 0
12/10/2016
50.18
 10,460 50.62 51.01 49.84 0 0 0
11/10/2016
50.62
 29,410 51.35 51.59 49.79 0 0 0
10/10/2016
51.35
 10,220 51.64 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 31,060 -3.3
04/10/2016
51.74
 50,050 53.10 53.98 51.74 0 0 0
03/10/2016
53.10
 66,960 52.03 54.08 52.03 0 17,460 -1.9
30/09/2016
52.03
 37,760 50.86 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 0 500 -0.1
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 1,500 0 0.2
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 1,380 0 0.1
20/09/2016
47.74
 12,990 47.26 47.74 46.28 100 0 0.0
19/09/2016
47.26
 4,510 47.50 47.74 46.77 0 0 0
16/09/2016
47.50
 2,310 47.74 47.74 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 47.70 47.74 47.26 0 0 0
13/09/2016
47.70
 6,570 47.50 47.74 47.50 0 0 0
12/09/2016
47.50
 20,740 47.26 47.50 46.77 0 0 0
09/09/2016
47.26
 6,760 47.26 47.50 46.77 600 0 0.1
08/09/2016
47.26
 26,870 48.48 48.72 47.26 11,160 0 1.1
07/09/2016
48.48
 5,880 48.72 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 47.26 48.72 46.77 0 0 0
01/09/2016
47.26
 9,000 46.28 47.26 45.80 0 0 0
31/08/2016
46.28
 18,180 46.28 46.77 46.04 0 0 0
30/08/2016
46.28
 27,370 46.28 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 49.21 49.69 47.99 0 0 0
25/08/2016: Cổ tức tiền mặt tỉ lệ: 20%
25/08/2016
49.21
 12,990 48.72 49.21 48.23 0 0 0
24/08/2016
48.72
 22,650 48.24 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 50.15 50.63 48.24 3,000 0 0.3
18/08/2016
50.15
 34,230 51.59 51.59 49.20 0 500 -0.1
17/08/2016
51.59
 24,020 50.63 51.59 49.20 10,180 0 1.1
16/08/2016
50.63
 22,030 50.15 51.11 49.67 0 0 0
15/08/2016
50.15
 52,680 47.76 51.11 47.76 500 0 0.1
12/08/2016
47.76
 22,170 47.76 48.72 47.76 11,000 0 1.1
11/08/2016
47.76
 19,270 48.72 48.72 47.53 1,960 0 0.2
10/08/2016
48.72
 23,770 48.72 48.72 47.76 1,500 100 0.1
09/08/2016
48.72
 59,840 46.33 48.72 46.33 14,970 0 1.5
08/08/2016
46.33
 9,610 45.38 46.81 44.66 0 0 0
05/08/2016
45.38
 4,110 45.14 45.38 43.94 0 0 0
04/08/2016
45.14
 26,060 45.14 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 2,000 -0.2
01/08/2016
46.33
 19,430 47.76 47.76 46.33 0 1,000 -0.1
29/07/2016
47.76
 21,740 46.33 47.76 46.09 0 0 0
28/07/2016
46.33
 44,840 45.61 48.24 46.33 0 0 0
27/07/2016
45.61
 72,260 42.75 45.61 42.51 3,000 3,060 0.0
26/07/2016
42.75
 21,430 42.27 42.75 41.55 0 5,000 -0.4
25/07/2016
42.27
 38,490 41.55 42.75 42.03 0 6,370 -0.6
22/07/2016
41.55
 83,690 40.12 42.03 40.12 0 2,000 -0.2
21/07/2016
40.12
 2,810 39.64 40.12 39.17 0 0 0
20/07/2016
39.64
 6,920 39.64 40.12 39.17 0 0 0
19/07/2016
39.64
 36,890 39.17 40.60 38.21 13,470 0 1.1
18/07/2016
39.17
 8,160 38.69 39.17 38.45 0 0 0
15/07/2016
38.69
 3,950 38.69 39.17 38.21 0 0 0
14/07/2016
38.69
 16,070 40.36 40.36 38.69 2,000 0 0.2
13/07/2016
40.36
 20,710 39.64 41.55 39.88 0 0 0
12/07/2016
39.64
 34,210 39.17 39.64 38.69 4,170 0 0.3
11/07/2016
39.17
 40,130 41.32 41.55 38.69 4,000 200 0.3
08/07/2016
41.32
 46,880 42.99 42.99 41.08 0 0 0
07/07/2016
42.99
 37,510 43.23 43.23 42.51 4,000 0 0.4
06/07/2016
43.23
 34,490 41.79 43.70 41.32 3,200 0 0.3
05/07/2016
41.79
 30,200 43.70 43.70 41.79 1,810 1,700 0.0
04/07/2016
43.70
 42,470 42.51 44.42 42.27 4,690 1,560 0.3
01/07/2016
42.51
 10,750 41.32 42.75 40.84 0 290 0.0
30/06/2016
41.32
 37,600 40.60 42.51 40.60 0 1,670 -0.1
29/06/2016
40.60
 113,790 37.97 40.60 37.97 1,000 0 0.1

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