CTCP Bóng đèn Phích nước Rạng Đông (ral)

74.10
0.20
(0.27%)
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
(2026-08-18) 		-5.90 -7.39% 62,600 100 0
73.90
92.80
74.10
2 tháng
(2026-07-20) 		-4.58 -5.83% 111,500 100 0
73.90
92.80
74.10
3 tháng
(2026-06-19) 		-7.29 -8.98% 764,600 100 0
73.90
92.80
74.10
6 tháng
(2026-03-23) 		-7.85 -9.60% 1,045,100 100 0
70.07
92.80
74.10
12 tháng
(2025-09-22) 		-15.38 -17.23% 1,705,200 100 0
70.07
92.80
74.10
24 tháng
(2024-09-27) 		-46.89 -38.82% 4,955,000 100 0
66.76
122.22
74.10
36 tháng
(2023-10-03) 		-15.26 -17.12% 11,985,600 100 0
64.41
133.84
74.10
60 tháng
(2021-10-13) 		-49.75 -40.23% 25,486,700 -293,179 -26.9
54.56
133.84
74.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
74.61
 27,100 73.87 74.61 73.46 0 0 0
05/04/2023
73.71
 16,500 73.79 73.87 73.46 0 0 0
04/04/2023
73.71
 50,600 73.05 73.71 72.72 0 0 0
03/04/2023
72.97
 26,600 72.23 72.97 71.24 0 0 0
31/03/2023
71.08
 10,300 70.91 71.08 70.17 0 0 0
30/03/2023
70.91
 7,700 69.84 70.91 69.84 0 0 0
29/03/2023
69.68
 8,500 70.75 70.83 69.68 0 0 0
28/03/2023
70.67
 34,000 73.05 73.05 69.84 0 0 0
27/03/2023
69.27
 14,100 67.95 69.27 67.95 0 0 0
24/03/2023
67.87
 11,800 68.37 68.37 67.71 0 0 0
23/03/2023
68.20
 7,500 68.28 68.28 67.63 0 0 0
22/03/2023
68.12
 6,300 68.28 68.28 68.04 0 0 0
21/03/2023
68.53
 13,200 68.20 68.61 67.63 0 0 0
20/03/2023
68.28
 6,600 70.17 70.17 68.20 0 0 0
17/03/2023
68.94
 4,800 69.68 69.68 68.69 0 0 0
16/03/2023
69.52
 9,100 68.78 70.09 68.37 0 0 0
15/03/2023
70.34
 13,100 73.30 73.30 69.35 0 0 0
14/03/2023
69.02
 13,300 70.26 70.42 68.86 0 0 0
13/03/2023
70.26
 21,900 70.67 70.67 68.94 0 0 0
10/03/2023
71.24
 27,700 71.90 71.90 68.28 0 0 0
09/03/2023
71.57
 8,200 72.15 72.15 71.49 0 0 0
08/03/2023
71.49
 3,600 71.98 71.98 71.24 0 0 0
07/03/2023
71.90
 4,200 71.57 72.31 71.32 0 0 0
06/03/2023
71.41
 4,500 71.90 72.80 70.67 0 0 0
03/03/2023
71.82
 9,500 72.97 72.97 71.82 0 0 0
02/03/2023
72.97
 5,700 73.13 73.71 72.97 0 0 0
01/03/2023
73.13
 5,100 72.72 73.13 72.31 0 0 0
28/02/2023
73.13
 4,400 72.56 73.13 72.56 0 0 0
27/02/2023
72.47
 8,400 73.54 73.54 72.31 0 0 0
24/02/2023
73.54
 4,900 74.12 74.12 73.54 0 0 0
23/02/2023
73.95
 14,200 74.77 74.77 73.95 0 0 0
22/02/2023
74.77
 20,700 74.36 76.01 74.36 0 0 0
21/02/2023
76.01
 25,400 76.91 78.47 75.93 0 0 0
20/02/2023
76.75
 27,000 73.87 76.83 73.71 0 0 0
17/02/2023
73.95
 800 73.95 73.95 73.05 0 0 0
16/02/2023
73.95
 12,200 73.95 74.20 72.97 0 0 0
15/02/2023
73.95
 13,900 72.80 74.61 72.80 0 0 0
14/02/2023
72.80
 5,400 72.64 72.80 72.31 0 0 0
13/02/2023
73.13
 29,400 74.53 75.60 72.72 0 0 0
10/02/2023
75.60
 7,100 76.42 76.83 75.60 0 0 0
09/02/2023
76.99
 3,000 77.65 77.98 76.83 0 0 0
08/02/2023
77.65
 32,500 78.64 78.80 76.01 0 0 0
07/02/2023
78.64
 8,600 78.88 78.88 77.90 0 0 0
06/02/2023
78.72
 12,500 77.73 78.72 76.91 0 0 0
03/02/2023
77.73
 8,100 78.23 79.29 77.24 0 0 0
02/02/2023
78.23
 24,900 77.98 78.23 77.08 0 0 0
01/02/2023
78.23
 28,700 79.79 82.01 78.23 0 0 0
31/01/2023
79.70
 32,100 79.54 79.70 77.65 0 0 0
30/01/2023
79.70
 105,100 80.69 80.69 79.29 0 0 0
27/01/2023
75.43
 9,000 75.43 75.43 75.43 0 0 0
26/01/2023
61.13
 1,000 61.13 61.55 61.13 0 0 0
25/01/2023
61.13
 1,000 61.13 61.55 61.13 0 0 0
24/01/2023
61.13
 1,000 61.13 61.55 61.13 0 0 0
23/01/2023
61.13
 1,000 61.13 61.55 61.13 0 0 0
20/01/2023
61.13
 1,000 61.13 61.55 61.13 0 0 0
19/01/2023
70.50
 18,900 70.50 70.50 70.50 0 0 0
18/01/2023
65.90
 10,500 65.74 65.90 65.16 0 0 0
17/01/2023
65.74
 9,900 66.97 66.97 65.33 0 0 0
16/01/2023
65.57
 3,300 67.38 67.38 65.57 0 0 0
13/01/2023
65.57
 7,300 64.50 65.74 64.09 0 0 0
12/01/2023
65.41
 1,100 65.00 65.41 65.00 0 0 0
11/01/2023
65.16
 7,300 65.49 65.49 65.08 0 0 0
10/01/2023
65.49
 10,000 65.57 65.57 65.41 0 0 0
09/01/2023
65.57
 18,500 65.41 65.57 65.00 0 0 0
06/01/2023
65.41
 700 65.41 65.57 64.91 0 0 0
05/01/2023
65.41
 1,800 65.33 65.49 65.33 0 0 0
04/01/2023
65.33
 12,800 65.33 65.33 64.59 0 0 0
03/01/2023
65.33
 1,300 64.91 65.33 64.83 0 0 0
30/12/2022
63.35
 1,800 64.67 64.67 63.02 300 200 0.0
29/12/2022
64.67
 3,000 64.09 64.67 64.09 0 0 -0.0
28/12/2022
64.09
 1,800 64.09 64.50 64.01 0 100 -0.0
27/12/2022
64.09
 6,100 64.09 64.17 62.04 100 100 0
26/12/2022
64.09
 8,200 65.65 65.65 64.09 200 700 -0.0
23/12/2022
65.65
 900 65.98 65.98 65.65 0 0 -0.0
22/12/2022
65.98
 2,200 65.82 66.48 65.74 200 700 -0.0
21/12/2022
65.82
 9,700 66.15 66.56 65.74 100 500 -0.0
20/12/2022
66.15
 23,600 67.46 67.46 65.82 100 600 -0.0
19/12/2022
67.46
 70,400 67.95 68.04 67.13 600 600 0
16/12/2022
67.95
 11,800 68.04 68.04 67.38 400 0 0.0
15/12/2022
68.04
 75,500 67.95 68.69 67.54 500 15,000 -1.2
14/12/2022
67.95
 15,300 67.87 68.61 67.87 3,300 0 0.3
13/12/2022
67.87
 26,400 67.79 67.87 67.38 200 400 -0.0
12/12/2022
67.79
 7,400 67.79 69.02 67.38 400 300 0.0
09/12/2022
67.79
 19,600 66.97 67.79 66.15 0 100 -0.0
08/12/2022
66.97
 10,900 67.46 69.02 66.97 0 1,100 -0.1
07/12/2022
67.46
 56,000 67.63 69.02 67.46 300 1,000 -0.1
06/12/2022
67.63
 28,800 67.71 67.87 65.49 1,000 372 0.1
05/12/2022
67.71
 17,200 67.46 68.45 66.23 1,355 2 0.1
02/12/2022
67.46
 7,100 67.79 67.79 66.89 1,300 1,300 0
01/12/2022
67.79
 38,600 68.53 69.84 67.79 11,600 400 0.9
30/11/2022
68.53
 28,400 68.04 69.52 67.38 8,000 200 0.7
29/11/2022
68.04
 24,900 66.15 69.02 66.15 3,600 500 0.3
28/11/2022
66.15
 54,900 61.87 66.15 62.86 900 0 0.1
25/11/2022
61.87
 56,800 59.41 62.45 58.75 0 1,400 -0.1
24/11/2022
59.41
 22,000 59.98 60.15 58.92 900 100 0.1
23/11/2022
59.98
 41,000 60.81 61.22 59.16 500 700 -0.0
22/11/2022
60.81
 27,100 59.57 63.68 58.34 2,300 800 0.1
21/11/2022
59.57
 61,100 57.03 59.57 57.52 1,500 0 0.1
18/11/2022
57.03
 64,100 58.75 58.75 55.46 1,000 400 0.0
17/11/2022
58.75
 14,700 57.85 59.49 58.42 400 1,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |