CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
-0.70
(-0.83%)
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
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
67.85
 14,800 68.44 68.44 67.59 800 1,000 -0.0
27/10/2022
68.44
 51,900 64.54 68.44 63.61 1,400 1,200 0.0
26/10/2022
64.54
 24,000 64.63 65.90 64.46 4,800 1,000 0.3
25/10/2022
64.63
 62,000 64.37 65.30 61.91 1,200 36,500 -2.6
24/10/2022
64.37
 56,600 64.37 65.13 61.91 1,100 100 0.1
21/10/2022
64.37
 78,900 69.21 69.29 64.37 8,200 1,100 0.5
20/10/2022
69.21
 13,600 69.80 70.22 68.53 0 100 -0.0
19/10/2022
69.80
 6,100 69.29 69.97 69.29 900 0 0.1
18/10/2022
69.29
 13,100 68.10 70.14 68.27 800 0 0.1
17/10/2022
68.10
 4,300 67.93 68.87 67.25 700 100 0.0
14/10/2022
67.93
 51,000 67.42 68.27 66.66 400 400 0
13/10/2022
67.42
 25,400 67.93 68.70 67.25 500 0 0.0
12/10/2022
67.93
 6,200 66.49 67.93 66.58 300 200 0.0
11/10/2022
66.49
 12,500 67.00 67.93 65.22 0 1,400 -0.1
10/10/2022
67.00
 32,800 65.47 67.85 65.47 0 300 -0.0
07/10/2022
65.47
 57,100 70.39 70.39 65.47 700 0 0.1
06/10/2022
70.39
 31,100 71.24 73.36 70.39 900 5,200 -0.4
05/10/2022
71.24
 3,300 70.39 71.24 69.54 300 300 0
04/10/2022
70.39
 24,600 69.54 70.39 69.12 12,700 250 1.0
03/10/2022
69.54
 31,700 71.24 71.24 69.04 5,400 0 0.4
30/09/2022
71.24
 30,800 71.16 71.24 69.54 0 4,500 -0.4
29/09/2022
71.16
 17,900 71.16 72.51 70.48 1,500 0 0.1
28/09/2022
71.16
 21,000 71.24 72.09 71.07 300 0 0.0
27/09/2022
71.24
 48,000 73.28 74.04 70.73 0 42,284 -3.6
26/09/2022
73.28
 63,100 75.06 75.06 71.24 0 16,100 -1.4
23/09/2022
75.06
 19,200 75.40 75.48 74.63 0 30 -0.0
22/09/2022
75.40
 16,300 75.99 76.33 74.89 0 0 -0.1
21/09/2022
75.99
 14,800 76.67 76.92 75.65 0 0 -0.1
20/09/2022
76.67
 15,800 76.33 76.75 75.91 0 0 -0.1
19/09/2022
76.33
 43,100 77.18 77.18 75.06 200 1,600 -0.1
16/09/2022
77.18
 22,900 78.45 78.45 77.18 500 438 0.0
15/09/2022
78.45
 9,600 78.87 78.87 78.45 0 0 0.1
14/09/2022
78.87
 45,300 79.47 79.47 78.45 600 0 -0.0
13/09/2022
79.47
 13,600 79.55 79.98 79.30 0 0 -0.0
12/09/2022
79.55
 23,600 79.04 79.98 79.21 264 95 -0.0
09/09/2022
79.04
 8,600 79.30 80.15 78.36 700 1,200 -0.0
08/09/2022
79.30
 19,300 80.32 81.25 79.21 0 2,500 -0.2
07/09/2022
80.32
 37,000 81.42 81.50 80.32 0 6,100 -0.6
06/09/2022
81.42
 36,600 82.35 82.35 80.82 600 0 0.1
05/09/2022
82.35
 27,000 82.61 82.77 81.59 200 700 -0.0
31/08/2022
82.61
 36,600 82.61 82.86 81.59 0 1,400 -0.1
30/08/2022
82.61
 33,700 82.10 83.20 82.10 0 1,800 -0.2
29/08/2022
82.10
 33,800 83.71 83.96 81.42 100 3,200 -0.3
26/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/08/2022
83.71
 31,800 83.11 84.64 83.11 4,100 2,100 0.2
25/08/2022
83.11
 35,000 83.44 83.94 82.70 1,700 0 0.2
24/08/2022
83.44
 22,800 83.44 83.69 82.62 2,500 600 0.2
23/08/2022
83.44
 24,900 82.70 83.44 81.87 500 100 0.0
22/08/2022
82.70
 41,800 83.44 83.94 82.37 200 2,100 -0.2
19/08/2022
83.44
 60,400 81.71 83.61 82.29 800 0 0.1
18/08/2022
81.71
 10,600 81.46 81.71 80.80 0 300 -0.0
17/08/2022
81.46
 21,100 82.12 82.54 81.05 200 400 -0.0
16/08/2022
82.12
 35,100 81.38 82.37 81.87 12,700 1,100 1.2
15/08/2022
81.38
 34,600 80.05 81.79 79.97 1,800 100 0.2
12/08/2022
80.05
 8,300 80.05 80.72 79.64 700 100 0.1
11/08/2022
80.05
 29,500 81.05 81.05 79.89 100 900 -0.1
10/08/2022
81.05
 19,700 81.87 81.96 80.22 600 0 0.1
09/08/2022
81.87
 65,100 80.22 82.37 80.63 1,600 3,200 -0.2
08/08/2022
80.22
 35,900 80.39 80.39 79.48 300 200 0.0
05/08/2022
80.39
 35,800 78.98 80.63 78.98 1,300 1,000 0.0
04/08/2022
78.98
 30,700 78.07 79.39 78.57 1,400 100 0.1
03/08/2022
78.07
 64,700 77.82 78.07 77.33 2,400 20,400 -1.7
02/08/2022
77.82
 21,500 77.16 78.23 77.33 400 100 0.0
01/08/2022
77.16
 12,000 76.91 78.15 76.91 0 0 0.0
29/07/2022
76.91
 18,500 77.57 77.57 76.66 300 0 0.0
28/07/2022
77.57
 13,100 76.08 79.39 76.33 400 0 0.0
27/07/2022
76.08
 9,700 76.08 76.42 75.26 100 800 -0.1
26/07/2022
76.08
 15,000 76.99 77.74 76.08 200 600 -0.0
25/07/2022
76.99
 28,300 77.41 77.74 76.83 9,900 100 0.9
22/07/2022
77.41
 18,700 77.08 78.07 77.08 700 4,400 0.1
21/07/2022
77.08
 27,500 77.74 79.39 77.08 0 1,500 -0.1
20/07/2022
77.74
 34,500 79.39 79.72 77.74 700 200 0.0
19/07/2022
79.39
 33,200 78.57 79.97 77.90 1,100 3,300 -0.2
18/07/2022
78.57
 58,200 75.26 79.89 75.51 1,300 2,100 -0.1
15/07/2022
75.26
 29,600 74.93 75.67 74.02 1,200 100 0.1
14/07/2022
74.93
 13,700 74.51 75.26 74.02 400 0 0.0
13/07/2022
74.51
 11,300 75.26 75.42 73.69 1,000 0 0.1
12/07/2022
75.26
 12,200 73.60 75.26 73.60 1,000 200 0.1
11/07/2022
73.60
 13,300 75.59 76.66 72.20 500 100 0.0
08/07/2022
75.59
 20,600 74.02 76.08 74.02 0 200 0.0
07/07/2022
74.02
 39,500 72.28 74.02 71.95 3,100 0 0.3
06/07/2022
72.28
 39,300 70.63 73.60 69.80 3,500 200 0.3
05/07/2022
70.63
 119,200 75.59 75.67 70.38 200 0 0.0
04/07/2022
75.59
 63,100 78.57 81.05 75.59 1,000 17,100 -1.5
01/07/2022
78.57
 18,600 80.96 81.05 77.90 600 1,200 -0.1
30/06/2022
80.96
 27,200 82.45 82.45 79.39 0 12,700 -1.2
29/06/2022
82.45
 12,200 81.46 82.45 81.05 100 0 0.0
28/06/2022
81.46
 21,500 80.80 82.62 80.80 3,400 800 0.3
27/06/2022
80.80
 122,000 86.84 86.84 80.80 2,600 1,900 0.1
24/06/2022
86.84
 9,100 85.60 86.84 84.69 400 0 0.0
23/06/2022
85.60
 15,600 83.86 86.34 83.86 700 4,400 -0.4
22/06/2022
83.86
 7,400 82.70 86.34 83.86 0 200 -0.0
21/06/2022
82.70
 16,700 80.14 85.51 79.39 2,100 200 0.2
20/06/2022
80.14
 50,300 84.35 85.18 78.81 1,600 1,300 0.0
17/06/2022
84.35
 37,400 90.14 90.14 84.35 200 700 -0.1
16/06/2022
90.14
 13,200 90.97 92.54 89.32 1,700 900 0.1
15/06/2022
90.97
 86,200 92.46 97.59 86.01 800 2,300 -0.2
14/06/2022
92.46
 45,900 95.85 95.85 91.96 100 6,900 -0.8
13/06/2022
95.85
 119,500 101.64 101.64 94.53 1,700 3,400 -0.2
10/06/2022
101.64
 33,600 102.47 102.55 101.56 0 900 -0.1
09/06/2022
102.47
 25,000 102.55 102.80 101.89 0 3,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |