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)
28/06/2016
37.97
 5,210 37.97 37.97 37.49 0 0 0
27/06/2016
37.97
 25,670 38.21 38.21 36.30 3,380 0 0.3
24/06/2016
38.21
 36,120 38.45 38.69 35.82 4,260 1,000 0.2
23/06/2016
38.45
 60,980 37.97 39.64 37.97 2,000 100 0.2
22/06/2016
37.97
 37,560 37.73 37.97 37.02 100 1,000 -0.1
21/06/2016
37.73
 23,900 37.49 38.21 37.26 3,000 0 0.2
20/06/2016
37.49
 10,670 37.49 37.97 37.02 0 0 0
17/06/2016
37.49
 34,010 35.58 37.49 35.82 1,000 0 0.1
16/06/2016
35.58
 36,090 34.87 35.82 34.63 7,620 0 0.6
15/06/2016
34.87
 13,840 34.87 35.11 34.63 50 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 34.87 35.35 34.15 1,000 1,050 0.0
10/06/2016
34.87
 7,840 35.35 35.35 34.87 0 3,910 -0.3
09/06/2016
35.35
 28,470 35.58 35.58 34.63 9,730 23,000 -1.0
08/06/2016
35.58
 36,890 35.35 35.58 35.35 1,000 26,460 -1.9
07/06/2016
35.35
 53,340 33.91 35.82 33.91 1,000 12,870 -0.9
06/06/2016
33.91
 2,770 33.91 34.15 32.96 0 0 0
03/06/2016
33.91
 5,770 34.63 34.87 33.91 1,600 0 0.1
02/06/2016
34.63
 13,510 33.67 34.63 33.67 0 0 0
01/06/2016
33.67
 950 33.67 33.67 33.43 0 0 0
31/05/2016
33.67
 18,580 33.67 33.67 32.72 3,500 0 0.2
30/05/2016
33.67
 2,790 33.91 33.91 33.43 0 0 0
27/05/2016
33.91
 420 33.43 33.91 33.43 0 0 0
26/05/2016
33.43
 3,810 33.67 33.67 33.43 580 0 0.0
25/05/2016
33.67
 16,490 33.91 33.91 32.48 0 0 0
24/05/2016
33.91
 12,380 33.91 33.91 33.67 11,320 0 0.8
23/05/2016
33.91
 960 33.91 33.91 33.67 0 0 0
20/05/2016
33.91
 23,880 32.96 33.91 32.96 0 0 0
19/05/2016
32.96
 15,770 32.96 32.96 32.00 0 0 0
18/05/2016
32.96
 9,010 33.43 33.43 32.72 0 0 0
17/05/2016
33.43
 24,130 32.48 33.43 32.48 100 0 0.0
16/05/2016
32.48
 7,190 33.91 33.91 32.24 0 0 0
13/05/2016
33.91
 6,550 34.39 34.39 32.72 0 0 0
12/05/2016
34.39
 3,820 35.11 35.11 33.91 400 0 0.0
11/05/2016
35.11
 0 35.11 35.11 35.11 0 0 0
10/05/2016
35.11
 6,720 35.58 35.58 34.39 0 0 0
09/05/2016
35.58
 11,930 35.11 35.58 34.87 9,910 0 0.7
06/05/2016
35.11
 1,580 35.11 35.11 34.63 0 0 0
05/05/2016
35.11
 7,810 35.82 35.82 35.11 0 0 0
04/05/2016
35.82
 32,040 35.35 36.06 35.11 480 0 0.0
29/04/2016
35.35
 5,060 34.87 35.35 34.63 0 0 0
28/04/2016
34.87
 5,380 36.06 36.06 34.87 0 0 0
27/04/2016
36.06
 11,210 36.06 36.30 34.87 2,000 0 0.2
26/04/2016
36.06
 11,310 37.26 38.21 36.06 0 0 0
25/04/2016
37.26
 4,300 37.49 38.21 37.26 0 0 0
22/04/2016
37.49
 27,640 37.97 37.97 37.26 3,700 0 0.3
21/04/2016
37.97
 14,340 38.21 38.21 37.49 0 0 0
20/04/2016
38.21
 10 37.73 38.21 38.21 0 0 0
19/04/2016
37.73
 17,640 37.73 38.45 36.06 3,750 0 0.3
15/04/2016
37.73
 4,310 37.49 39.17 37.73 0 0 0
14/04/2016
37.49
 12,060 37.97 39.88 37.26 0 500 0.0
13/04/2016
37.97
 9,530 38.45 38.45 37.26 0 0 0
12/04/2016
38.45
 9,810 38.45 40.60 36.06 40 0 0.0
11/04/2016
38.45
 4,720 38.21 40.12 38.45 0 0 0
08/04/2016
38.21
 46,270 36.78 38.69 37.26 500 15,500 -1.2
07/04/2016
36.78
 25,620 35.82 36.78 36.30 0 9,210 -0.7
06/04/2016
35.82
 10,520 35.11 35.82 35.11 0 210 0.0
05/04/2016
35.11
 5,160 35.58 35.58 33.43 0 0 0
04/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
04/04/2016
35.58
 8,290 35.11 35.82 34.63 0 0 0
01/04/2016
35.11
 17,870 34.64 35.34 34.41 0 100 0.0
31/03/2016
34.64
 9,010 35.57 35.57 34.41 0 0 0
30/03/2016
35.57
 7,330 35.57 35.57 33.48 0 0 0
29/03/2016
35.57
 35,820 35.80 35.80 34.87 0 10,310 -0.8
28/03/2016
35.80
 30,850 35.34 35.80 34.18 0 0 0
25/03/2016
35.34
 5,820 35.57 35.57 34.41 0 0 0
24/03/2016
35.57
 6,820 35.34 36.04 35.57 0 1,500 -0.1
23/03/2016
35.34
 28,540 34.87 35.34 34.64 0 0 0
22/03/2016
34.87
 10,160 34.87 34.87 34.64 0 0 0
21/03/2016
34.87
 9,810 34.87 34.87 34.87 0 1,000 -0.1
18/03/2016
34.87
 17,480 34.41 35.11 33.94 0 500 0.0
17/03/2016
34.41
 26,010 33.48 34.87 33.48 0 5,000 -0.4
16/03/2016
33.48
 12,040 33.48 33.71 33.01 420 0 0.0
15/03/2016
33.48
 12,060 33.71 33.71 33.01 0 4,760 -0.3
14/03/2016
33.71
 28,820 32.55 33.71 33.01 0 18,070 -1.3
11/03/2016
32.55
 23,020 32.55 33.48 32.55 0 11,300 -0.8
10/03/2016
32.55
 7,850 32.55 32.55 31.85 0 4,740 -0.3
09/03/2016
32.55
 9,920 32.32 32.55 32.08 0 0 0
08/03/2016
32.32
 6,270 32.08 32.55 31.85 0 1,000 -0.1
07/03/2016
32.08
 16,000 31.85 32.08 31.62 0 0 0
04/03/2016
31.85
 7,150 32.32 32.55 31.39 0 0 0
03/03/2016
32.32
 14,570 33.25 33.25 32.08 0 9,750 -0.7
02/03/2016
33.25
 33,830 31.39 33.48 31.15 10 7,830 -0.6
01/03/2016
31.39
 10,520 31.15 31.39 30.92 0 0 0
29/02/2016
31.15
 16,480 31.85 31.85 30.69 0 10,180 -0.7
26/02/2016
31.85
 16,230 31.39 31.85 30.92 0 1,000 -0.1
25/02/2016
31.39
 10,470 32.55 32.55 31.39 0 0 0
24/02/2016
32.55
 8,100 31.62 33.71 31.15 0 10 0.0
23/02/2016
31.62
 51,380 32.08 32.08 31.15 0 17,330 -1.2
22/02/2016
32.08
 21,820 32.08 32.55 31.39 20 3,100 -0.2
19/02/2016
32.08
 71,850 30.46 32.55 30.69 0 29,200 -2.0
18/02/2016
30.46
 8,190 29.76 31.15 29.76 0 0 0
17/02/2016
29.76
 47,860 28.36 30.22 28.60 0 14,310 -0.9
16/02/2016
28.36
 13,720 27.90 29.06 27.90 50 300 0.0
15/02/2016
27.90
 6,310 27.43 27.90 27.43 0 500 0.0
05/02/2016
27.43
 1,900 27.43 27.43 27.43 0 0 0
04/02/2016
27.43
 8,530 26.27 27.90 26.50 0 0 0
03/02/2016
26.27
 3,000 26.50 26.50 26.27 0 0 0
02/02/2016
26.50
 2,650 26.50 26.50 26.27 0 0 0
01/02/2016
26.50
 3,160 26.97 26.97 26.50 0 0 0
29/01/2016
26.97
 18,530 25.57 27.20 25.81 0 110 0.0

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