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)
06/06/2016
33.91
 2,770 33.20 34.15 32.96 0 0 0
03/06/2016
33.91
 5,770 34.63 34.87 33.91 0 0 0
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 33.43 33.67 32.72 0 0 0
30/05/2016
33.67
 2,790 33.43 33.67 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 33.43 33.43 33.43 0 0 0
25/05/2016
33.67
 16,490 33.67 33.91 32.48 0 0 0
24/05/2016
33.91
 12,380 33.91 33.91 33.67 0 0 0
23/05/2016
33.91
 960 33.67 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 32.96 33.20 32.72 0 0 0
17/05/2016
33.43
 24,130 32.48 33.43 32.48 0 0 0
16/05/2016
32.48
 7,190 33.20 33.20 32.24 0 0 0
13/05/2016
33.91
 6,550 34.15 34.15 32.72 0 0 0
12/05/2016
34.39
 3,820 34.39 34.39 33.91 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 34.63 35.11 34.39 0 0 0
09/05/2016
35.58
 11,930 34.87 35.58 34.87 0 0 0
06/05/2016
35.11
 1,580 34.63 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 35.11 36.06 35.11 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 35.35 36.06 34.87 0 0 0
27/04/2016
36.06
 11,210 36.30 36.30 34.87 0 0 0
26/04/2016
36.06
 11,310 37.02 38.21 36.06 0 0 0
25/04/2016
37.26
 4,300 38.21 38.21 37.26 0 0 0
22/04/2016
37.49
 27,640 37.97 37.97 37.26 0 0 0
21/04/2016
37.97
 14,340 38.21 38.21 37.49 0 0 0
20/04/2016
38.21
 10 38.21 38.21 38.21 0 0 0
19/04/2016
37.73
 17,640 36.06 38.45 36.06 0 0 0
15/04/2016
37.73
 4,310 39.17 39.17 37.73 0 0 0
14/04/2016
37.49
 12,060 37.26 39.88 37.26 0 0 0
13/04/2016
37.97
 9,530 37.97 38.21 37.26 0 0 0
12/04/2016
38.45
 9,810 40.60 40.60 36.06 0 0 0
11/04/2016
38.45
 4,720 40.12 40.12 38.45 0 0 0
08/04/2016
38.21
 46,270 37.26 38.69 37.26 0 0 0
07/04/2016
36.78
 25,620 36.30 36.78 36.30 0 0 0
06/04/2016
35.82
 10,520 35.11 35.82 35.11 0 0 0
05/04/2016
35.11
 5,160 35.11 35.35 33.43 0 0 0
04/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
04/04/2016
35.58
 8,290 35.82 35.82 34.63 0 0 0
01/04/2016
35.11
 17,870 34.64 35.34 34.41 0 0 0
31/03/2016
34.64
 9,010 34.41 35.34 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 0 0
28/03/2016
35.80
 30,850 35.11 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 36.04 36.04 35.57 0 0 0
23/03/2016
35.34
 28,540 34.87 35.34 34.64 0 0 0
22/03/2016
34.87
 10,160 34.64 34.87 34.64 0 0 0
21/03/2016
34.87
 9,810 34.87 34.87 34.87 0 0 0
18/03/2016
34.87
 17,480 33.94 35.11 33.94 0 0 0
17/03/2016
34.41
 26,010 34.41 34.87 33.48 0 0 0
16/03/2016
33.48
 12,040 33.25 33.71 33.01 0 0 0
15/03/2016
33.48
 12,060 33.71 33.71 33.01 0 0 0
14/03/2016
33.71
 28,820 33.01 33.71 33.01 0 0 0
11/03/2016
32.55
 23,020 33.01 33.48 32.55 0 0 0
10/03/2016
32.55
 7,850 31.85 32.55 31.85 0 0 0
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 0 0
07/03/2016
32.08
 16,000 32.08 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 32.32 32.55 32.08 0 0 0
02/03/2016
33.25
 33,830 31.39 33.48 31.15 0 0 0
01/03/2016
31.39
 10,520 31.39 31.39 30.92 0 0 0
29/02/2016
31.15
 16,480 31.62 31.85 30.69 0 0 0
26/02/2016
31.85
 16,230 31.39 31.85 30.92 0 0 0
25/02/2016
31.39
 10,470 31.85 32.08 31.39 0 0 0
24/02/2016
32.55
 8,100 31.39 33.71 31.15 0 0 0
23/02/2016
31.62
 51,380 31.62 32.08 31.15 0 0 0
22/02/2016
32.08
 21,820 32.08 32.55 31.39 0 0 0
19/02/2016
32.08
 71,850 30.92 32.55 30.69 0 0 0
18/02/2016
30.46
 8,190 29.76 31.15 29.76 0 0 0
17/02/2016
29.76
 47,860 28.83 30.22 28.60 0 0 0
16/02/2016
28.36
 13,720 27.90 29.06 27.90 0 0 0
15/02/2016
27.90
 6,310 27.90 27.90 27.43 0 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 26.50 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 27.20 27.20 25.81 0 0 0
28/01/2016
25.57
 7,550 25.34 25.81 25.34 0 0 0
27/01/2016
25.34
 12,970 25.11 25.34 24.64 0 0 0
26/01/2016
24.88
 3,290 24.88 24.88 24.88 0 0 0
25/01/2016
24.88
 12,200 24.18 25.57 24.18 0 0 0
22/01/2016
24.41
 2,400 25.11 25.11 24.41 0 0 0
21/01/2016
25.11
 8,850 25.11 25.11 25.11 0 0 0
20/01/2016
25.11
 0 25.11 25.11 25.11 0 0 0
19/01/2016
25.11
 1,500 25.11 25.11 25.11 0 0 0
18/01/2016
24.64
 4,100 23.95 24.64 23.71 0 0 0
15/01/2016
24.64
 29,590 24.64 24.64 24.64 0 0 0
14/01/2016
24.64
 4,500 24.64 24.64 24.64 0 0 0
13/01/2016
24.64
 3,450 24.64 24.64 24.41 0 0 0
12/01/2016
24.64
 1,000 24.64 24.64 24.64 0 0 0
11/01/2016
24.64
 2,190 24.18 24.64 24.18 0 0 0
08/01/2016
24.41
 32,020 24.64 24.64 24.41 0 0 0
07/01/2016
24.64
 26,530 24.18 24.64 24.18 0 0 0

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