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)
30/08/2013
21.08
 14,180 22.48 22.48 21.08 2,900 0 0.2
29/08/2013
22.48
 160 24.09 24.09 22.48 0 0 0
28/08/2013
24.09
 156,490 25.69 25.69 24.09 0 0 0
27/08/2013
25.69
 11,410 25.69 25.69 24.69 0 0 0
26/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
26/08/2013
25.69
 3,800 25.49 25.69 24.89 0 500 0.0
23/08/2013
25.49
 27,710 25.69 25.69 24.12 0 9,580 -0.6
22/08/2013
25.69
 80,840 25.69 25.88 24.51 0 26,700 -1.7
21/08/2013
25.69
 49,730 25.88 25.88 24.71 0 15,000 -1.0
20/08/2013
25.88
 74,880 25.88 26.28 24.71 0 5,000 -0.3
19/08/2013
25.88
 95,300 24.71 26.08 23.53 0 6,000 -0.4
16/08/2013
24.71
 64,570 24.71 25.10 23.53 1,000 3,000 -0.1
15/08/2013
24.71
 60,810 23.53 25.10 22.35 0 1,000 -0.1
14/08/2013
23.53
 26,410 22.75 24.12 21.96 0 0 0
13/08/2013
22.75
 16,210 22.35 23.53 21.57 370 0 0.0
12/08/2013
22.35
 52,890 20.98 22.35 20.98 0 0 0
09/08/2013
20.98
 18,720 19.61 20.98 20.59 0 60 0.0
08/08/2013
19.61
 26,700 19.45 20.79 19.41 0 0 0
07/08/2013
19.45
 59,980 19.57 20.79 19.45 0 0 0
06/08/2013
19.57
 12,290 19.10 19.81 19.06 0 0 0
05/08/2013
19.10
 10,100 19.06 19.33 18.04 0 0 0
02/08/2013
19.06
 3,240 18.24 19.33 18.32 0 0 0
01/08/2013
18.24
 24,460 18.75 19.22 18.04 0 3,000 -0.1
31/07/2013
18.75
 38,730 17.69 18.90 18.00 0 2,000 -0.1
30/07/2013
17.69
 31,500 16.55 17.69 16.51 0 0 0
29/07/2013
16.55
 6,780 16.86 18.00 16.47 0 0 0
26/07/2013
16.86
 50,670 16.67 17.81 16.67 0 0 0
25/07/2013
16.67
 32,330 15.61 16.67 15.69 0 0 0
24/07/2013
15.61
 23,320 15.53 15.61 15.30 0 0 0
23/07/2013
15.53
 7,880 15.53 15.65 15.30 0 0 0
22/07/2013
15.53
 11,260 15.73 15.88 15.49 0 0 0
19/07/2013
15.73
 35,250 14.71 15.73 15.10 0 0 0
18/07/2013
14.71
 4,770 14.71 14.71 14.31 0 0 0
17/07/2013
14.71
 8,200 14.71 14.71 14.39 0 0 0
16/07/2013
14.71
 21,000 14.24 14.71 14.47 0 0 0
15/07/2013
14.24
 2,280 14.51 14.71 14.24 0 680 0.0
12/07/2013
14.51
 980 14.75 14.75 14.28 0 300 0.0
11/07/2013
14.75
 20 14.71 14.75 14.75 0 0 0
10/07/2013
14.71
 330 14.79 14.79 14.31 0 0 0
09/07/2013
14.79
 9,820 14.86 14.86 14.12 0 20 0.0
08/07/2013
14.86
 1,010 14.90 14.90 14.20 0 0 0
05/07/2013
14.90
 0 14.90 14.90 14.90 0 0 0
04/07/2013
14.90
 4,270 14.94 14.94 14.16 0 0 0
03/07/2013
14.94
 3,220 14.98 14.98 14.90 0 0 0
02/07/2013
14.98
 20 14.90 14.98 14.98 0 0 0
01/07/2013
14.90
 1,600 14.98 14.98 14.08 0 0 0
28/06/2013
14.98
 3,540 14.67 15.02 14.98 0 0 0
27/06/2013
14.67
 3,930 14.43 14.71 14.12 1,000 0 0.0
26/06/2013
14.43
 8,150 14.43 14.51 14.12 0 0 0
25/06/2013
14.43
 5,010 14.51 14.51 13.88 0 0 0
24/06/2013
14.51
 3,450 14.51 14.51 13.84 0 0 0
21/06/2013
14.51
 28,540 14.51 14.51 13.73 0 0 0
20/06/2013
14.51
 7,130 14.75 14.75 13.96 0 2,000 -0.1
19/06/2013
14.75
 20 14.35 14.75 14.75 0 0 0
18/06/2013
14.35
 3,760 14.75 14.94 14.08 0 210 0.0
17/06/2013
14.75
 14,190 15.69 15.69 14.59 0 40 0.0
14/06/2013
15.69
 2,160 15.92 16.47 15.53 0 0 0
13/06/2013
15.92
 61,850 14.90 15.92 15.10 26,800 4,000 0.9
12/06/2013
14.90
 62,550 13.96 14.90 14.00 30,000 1,000 1.1
11/06/2013
13.96
 16,150 13.53 13.96 13.61 0 0 0
10/06/2013
13.53
 530 13.41 14.08 13.41 0 0 0
07/06/2013
13.41
 16,330 13.45 13.45 13.33 0 14,810 -0.5
06/06/2013
13.45
 130 13.92 13.92 13.45 0 0 0
05/06/2013
13.92
 16,310 13.53 13.92 13.53 0 5,300 -0.2
04/06/2013
13.53
 12,260 13.73 13.92 13.53 0 0 0
03/06/2013
13.73
 40,040 14.00 14.00 13.73 0 40,040 -1.4
31/05/2013
14.00
 16,760 14.12 14.16 14.00 0 6,300 -0.2
30/05/2013
14.12
 5,130 14.04 14.35 13.84 0 0 0
29/05/2013
14.04
 22,390 14.31 14.47 14.04 0 0 0
28/05/2013
14.31
 5,920 14.51 14.51 13.73 0 0 0
27/05/2013
14.51
 5,920 14.31 14.51 13.81 0 0 0
24/05/2013
14.31
 2,000 14.12 14.31 14.31 0 0 0
23/05/2013
14.12
 7,510 14.12 15.10 14.12 880 0 0.0
22/05/2013
14.12
 4,540 14.31 14.43 13.77 0 0 0
21/05/2013
14.31
 10 13.96 14.31 14.31 0 0 0
20/05/2013
13.96
 2,490 13.84 14.31 13.84 2,120 0 0.1
17/05/2013
13.84
 1,510 14.31 14.31 13.84 0 0 0
16/05/2013
14.31
 40 14.31 14.31 14.31 0 0 0
15/05/2013
14.31
 5,560 13.92 14.31 13.73 0 0 0
14/05/2013
13.92
 6,720 14.43 14.43 13.92 0 0 0
13/05/2013
14.43
 30 14.31 14.43 14.12 0 0 0
10/05/2013
14.31
 20,740 14.31 14.31 13.77 0 0 0
09/05/2013
14.31
 14,070 14.12 14.67 14.12 380 0 0.0
08/05/2013
14.12
 18,400 13.81 14.12 13.84 50 0 0.0
07/05/2013
13.81
 10,390 14.82 14.82 13.81 0 20 0.0
06/05/2013
14.82
 2,740 14.51 14.86 14.12 0 0 0
03/05/2013
14.51
 2,640 14.04 14.51 13.41 0 10 0.0
02/05/2013
14.04
 4,520 14.39 14.39 13.96 250 1,750 -0.1
26/04/2013
14.39
 11,080 14.82 14.82 14.12 0 3,170 -0.1
25/04/2013
14.82
 1,600 14.94 14.94 14.51 0 0 0
24/04/2013
14.94
 510 14.98 14.98 14.51 0 0 0
23/04/2013
14.98
 360 14.51 14.98 14.98 0 0 0
22/04/2013
14.51
 2,600 14.16 14.51 13.49 1,590 0 0.1
18/04/2013
14.16
 5,610 14.63 14.63 14.12 0 0 0
17/04/2013
14.63
 4,510 14.43 14.71 14.51 0 2,000 -0.1
16/04/2013
14.43
 3,150 14.12 14.71 14.04 10 0 0.0
15/04/2013
14.12
 8,690 14.90 15.06 14.12 0 10 0.0
12/04/2013
14.90
 3,370 15.02 15.02 14.79 0 0 0
11/04/2013
15.02
 1,050 15.10 15.26 14.90 0 0 0
10/04/2013
15.10
 7,450 15.10 15.45 15.10 0 0 0
09/04/2013
15.10
 2,480 15.30 15.30 14.55 50 0 0.0

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