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)
08/04/2013
15.30
 7,700 14.90 15.49 14.90 0 0 0
05/04/2013
14.90
 14,270 14.47 14.90 14.35 0 0 0
04/04/2013
14.47
 8,910 14.35 14.47 14.12 0 8,000 -0.3
03/04/2013: Cổ tức tiền mặt tỉ lệ: 15%
03/04/2013
14.35
 5,090 14.59 14.79 14.35 0 0 0
02/04/2013
14.59
 3,300 14.33 14.59 14.21 0 0 0
01/04/2013
14.33
 6,850 13.99 14.33 13.65 1,130 20 0.0
29/03/2013
13.99
 14,810 14.70 14.70 13.84 1,000 1,600 -0.0
28/03/2013
14.70
 5,330 14.14 14.74 14.14 0 10 -0.0
27/03/2013
14.14
 16,140 14.70 14.89 14.14 0 100 -0.0
26/03/2013
14.70
 40,110 13.95 14.70 13.95 20,000 170 0.8
25/03/2013
13.95
 20,210 14.70 14.70 13.68 0 530 -0.0
22/03/2013
14.70
 14,600 15.80 15.80 14.70 0 1,000 -0.0
21/03/2013
15.80
 37,480 15.61 15.83 15.61 15,270 5,100 0.4
20/03/2013
15.61
 46,270 15.61 15.83 14.55 29,760 0 1.2
19/03/2013
15.61
 18,100 15.12 15.83 15.12 15,080 5,000 0.4
18/03/2013
15.12
 52,120 15.31 16.36 15.04 42,620 5,000 1.5
15/03/2013
15.31
 92,390 14.33 15.31 14.48 49,440 0 2.0
14/03/2013
14.33
 81,450 14.06 14.36 13.95 100,620 180 3.7
13/03/2013
14.06
 38,180 13.76 14.40 13.57 49,850 1,000 1.8
12/03/2013
13.76
 57,420 12.97 13.87 13.19 51,840 610 1.8
11/03/2013
12.97
 190,640 12.18 13.01 12.25 82,540 1,000 2.7
08/03/2013
12.18
 59,250 11.46 12.25 11.46 0 200 -0.0
07/03/2013
11.46
 24,560 11.27 11.50 11.12 660 0 0.0
06/03/2013
11.27
 2,000 10.82 11.27 11.27 0 0 0
05/03/2013
10.82
 29,520 10.82 11.20 10.82 0 10,000 -0.3
04/03/2013
10.82
 9,030 10.97 11.12 10.82 0 0 0
01/03/2013
10.97
 15,310 10.89 10.97 10.89 42,980 0 1.2
28/02/2013
10.89
 3,090 10.59 10.93 10.67 0 0 0
27/02/2013
10.59
 5,920 10.52 10.59 10.40 0 0 0
26/02/2013
10.52
 42,480 11.08 11.08 10.52 0 0 0
25/02/2013
11.08
 3,350 10.56 11.20 10.56 0 0 0
22/02/2013
10.56
 25,490 10.86 11.42 10.44 0 0 0
21/02/2013
10.86
 57,110 11.65 11.65 10.86 0 0 0
20/02/2013
11.65
 29,180 11.65 11.69 11.31 0 0 0
19/02/2013
11.65
 46,190 11.05 11.80 11.08 0 5,000 -0.2
18/02/2013
11.05
 50,620 10.56 11.27 10.56 0 0 0
08/02/2013
10.56
 11,440 10.48 10.56 10.52 0 0 0
07/02/2013
10.48
 4,800 10.40 10.48 10.44 0 0 0
06/02/2013
10.40
 9,120 10.37 10.40 10.25 0 0 0
05/02/2013
10.37
 8,730 10.37 10.44 10.25 100 0 0.0
04/02/2013
10.37
 9,140 10.14 10.48 10.25 20 0 0.0
01/02/2013
10.14
 8,900 10.18 10.18 10.03 0 0 0
31/01/2013
10.18
 43,870 10.52 10.52 10.18 0 0 0
30/01/2013
10.52
 20,910 10.56 10.56 10.33 0 0 0
29/01/2013
10.56
 30,970 10.37 10.63 10.37 3,000 0 0.1
28/01/2013
10.37
 108,070 9.99 10.63 9.99 9,000 0 0.2
25/01/2013
9.99
 43,740 9.99 10.14 9.99 3,000 0 0.1
24/01/2013
9.99
 530 9.91 9.99 9.80 0 500 -0.0
23/01/2013
9.91
 13,500 9.91 9.95 9.91 0 0 0
22/01/2013
9.91
 57,590 9.95 10.29 9.91 0 28,780 -0.8
21/01/2013
9.95
 100 9.80 9.95 9.95 100 0 0.0
18/01/2013
9.80
 4,030 9.84 9.84 9.73 100 0 0.0
17/01/2013
9.84
 4,120 9.88 9.88 9.80 0 0 0
16/01/2013
9.88
 24,440 9.73 9.99 9.84 0 0 0
15/01/2013
9.73
 5,540 9.73 9.73 9.73 0 0 0
14/01/2013
9.73
 17,990 9.95 9.95 9.73 0 0 0
11/01/2013
9.95
 6,230 9.84 10.07 9.84 0 0 0
10/01/2013
9.84
 1,410 9.76 9.99 9.80 0 0 0
09/01/2013
9.76
 17,440 9.69 9.99 9.73 0 0 0
08/01/2013
9.69
 25,270 9.99 10.07 9.69 0 0 0
07/01/2013
9.99
 23,940 10.07 10.37 9.91 430 11,830 -0.3
04/01/2013
10.07
 38,630 10.07 10.18 9.80 1,570 0 0.0
03/01/2013
10.07
 16,460 9.99 10.33 9.99 0 0 0
02/01/2013
9.99
 58,810 9.54 9.99 9.58 13,830 0 0.4
28/12/2012
9.54
 2,820 9.27 9.54 9.42 300 0 0.0
27/12/2012
9.27
 21,390 9.42 9.42 9.27 0 0 0
26/12/2012
9.42
 12,010 9.61 9.61 9.31 0 0 0
25/12/2012
9.61
 0 9.61 9.61 9.61 0 0 0
24/12/2012
9.61
 250 9.35 9.61 9.61 250 0 0.0
21/12/2012
9.35
 9,000 9.50 9.88 9.35 150 0 0.0
20/12/2012
9.50
 14,040 9.16 9.50 9.24 2,000 0 0.1
19/12/2012
9.16
 3,330 9.12 9.16 9.16 2,330 0 0.1
18/12/2012
9.12
 4,940 9.50 9.50 9.12 2,070 0 0.1
17/12/2012
9.50
 3,200 9.54 9.54 9.24 1,200 0 0.0
14/12/2012
9.54
 5,110 9.35 9.54 9.05 0 4,990 -0.1
13/12/2012
9.35
 5,200 9.24 9.35 9.24 200 150 0.0
12/12/2012
9.24
 4,900 9.42 9.42 9.24 0 4,900 -0.1
11/12/2012
9.42
 0 9.42 9.42 9.42 0 0 0
10/12/2012
9.42
 1,500 9.42 9.42 9.35 0 1,360 -0.0
07/12/2012
9.42
 4,490 9.61 9.61 9.35 2,000 0 0.1
06/12/2012
9.61
 8,530 9.50 9.61 9.50 7,500 500 0.2
05/12/2012
9.50
 25,170 9.42 9.54 9.42 12,000 0 0.3
04/12/2012
9.42
 10,600 9.05 9.42 9.39 0 0 0
03/12/2012
9.05
 3,920 9.05 9.05 9.01 0 0 0
30/11/2012
9.05
 310 9.05 9.05 8.67 0 0 0
29/11/2012
9.05
 0 9.05 9.05 9.05 0 0 0
28/11/2012
9.05
 300 9.05 9.05 8.67 0 0 0
27/11/2012
9.05
 10 8.86 9.05 9.05 0 0 0
26/11/2012
8.86
 1,020 9.20 9.20 8.86 0 0 0
23/11/2012
9.20
 830 9.20 9.20 8.86 0 0 0
22/11/2012
9.20
 60 9.24 9.24 9.20 0 0 0
21/11/2012
9.24
 5,000 8.86 9.24 9.24 5,000 0 0.1
20/11/2012
8.86
 20 9.05 9.42 8.86 0 0 0
19/11/2012
9.05
 120 9.05 9.05 9.05 0 0 0
16/11/2012
9.05
 1,700 9.16 9.16 9.05 0 0 0
15/11/2012
9.16
 0 9.16 9.16 9.16 0 0 0
14/11/2012
9.16
 20 8.86 9.16 8.90 0 0 0
13/11/2012
8.86
 9,020 8.75 9.16 8.86 0 0 0
12/11/2012
8.75
 2,000 9.01 9.01 8.75 0 0 0
09/11/2012
9.01
 10 9.05 9.05 9.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |