CTCP Bóng đèn Phích nước Rạng Đông (ral)

88
0.70
(0.80%)
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
(2026-02-11) 		-4.20 -4.59% 91,500 -8,400 -0.7
85.10
93.30
88
2 tháng
(2026-01-12) 		-5.70 -6.13% 246,300 -15,900 -1.4
85.10
95
88
3 tháng
(2025-12-15) 		-3.60 -3.96% 342,800 -21,400 -1.9
85.10
95
88
6 tháng
(2025-09-15) 		-6.50 -6.93% 657,900 -25,500 -2.3
85.10
95
88
12 tháng
(2025-03-18) 		-25.70 -22.75% 2,777,300 -125,548 -11.0
85.10
122.34
88
24 tháng
(2024-03-25) 		-28.05 -24.32% 6,831,600 -172,467 -16.0
85.10
142.11
88
36 tháng
(2023-03-29) 		13.31 18% 15,424,000 -222,027 -20.8
73.99
142.11
88
60 tháng
(2021-04-08) 		-49.08 -35.99% 28,033,200 -340,155 -12.6
57.93
153.42
88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
79.38
 12,000 79.12 80.40 79.12 0 0 0.0
29/07/2022
79.12
 18,500 79.80 79.80 78.87 300 0 0.0
28/07/2022
79.80
 13,100 78.27 81.67 78.53 400 0 0.0
27/07/2022
78.27
 9,700 78.27 78.61 77.42 100 800 -0.1
26/07/2022
78.27
 15,000 79.21 79.97 78.27 200 600 -0.0
25/07/2022
79.21
 28,300 79.63 79.97 79.04 9,900 100 0.9
22/07/2022
79.63
 18,700 79.29 80.31 79.29 700 4,400 0.1
21/07/2022
79.29
 27,500 79.97 81.67 79.29 0 1,500 -0.1
20/07/2022
79.97
 34,500 81.67 82.01 79.97 700 200 0.0
19/07/2022
81.67
 33,200 80.82 82.27 80.14 1,100 3,300 -0.2
18/07/2022
80.82
 58,200 77.42 82.18 77.68 1,300 2,100 -0.1
15/07/2022
77.42
 29,600 77.08 77.85 76.14 1,200 100 0.1
14/07/2022
77.08
 13,700 76.65 77.42 76.14 400 0 0.0
13/07/2022
76.65
 11,300 77.42 77.59 75.80 1,000 0 0.1
12/07/2022
77.42
 12,200 75.72 77.42 75.72 1,000 200 0.1
11/07/2022
75.72
 13,300 77.76 78.87 74.27 500 100 0.0
08/07/2022
77.76
 20,600 76.14 78.27 76.14 0 200 0.0
07/07/2022
76.14
 39,500 74.36 76.14 74.02 3,100 0 0.3
06/07/2022
74.36
 39,300 72.66 75.72 71.81 3,500 200 0.3
05/07/2022
72.66
 119,200 77.76 77.85 72.40 200 0 0.0
04/07/2022
77.76
 63,100 80.82 83.38 77.76 1,000 17,100 -1.5
01/07/2022
80.82
 18,600 83.29 83.38 80.14 600 1,200 -0.1
30/06/2022
83.29
 27,200 84.82 84.82 81.67 0 12,700 -1.2
29/06/2022
84.82
 12,200 83.80 84.82 83.38 100 0 0.0
28/06/2022
83.80
 21,500 83.12 84.99 83.12 3,400 800 0.3
27/06/2022
83.12
 122,000 89.33 89.33 83.12 2,600 1,900 0.1
24/06/2022
89.33
 9,100 88.06 89.33 87.12 400 0 0.0
23/06/2022
88.06
 15,600 86.27 88.82 86.27 700 4,400 -0.4
22/06/2022
86.27
 7,400 85.08 88.82 86.27 0 200 -0.0
21/06/2022
85.08
 16,700 82.44 87.97 81.67 2,100 200 0.2
20/06/2022
82.44
 50,300 86.78 87.63 81.08 1,600 1,300 0.0
17/06/2022
86.78
 37,400 92.73 92.73 86.78 200 700 -0.1
16/06/2022
92.73
 13,200 93.59 95.20 91.88 1,700 900 0.1
15/06/2022
93.59
 86,200 95.12 100.39 88.48 800 2,300 -0.2
14/06/2022
95.12
 45,900 98.60 98.60 94.61 100 6,900 -0.8
13/06/2022
98.60
 119,500 104.56 104.56 97.24 1,700 3,400 -0.2
10/06/2022
104.56
 33,600 105.41 105.50 104.48 0 900 -0.1
09/06/2022
105.41
 25,000 105.50 105.75 104.82 0 3,700 -0.5
08/06/2022
105.50
 31,100 105.50 107.20 105.16 0 500 -0.1
07/06/2022
105.50
 46,300 106.35 107.96 105.07 0 17,300 -2.1
06/06/2022
106.35
 64,700 108.05 108.81 106.35 100 47,100 -5.9
03/06/2022
108.05
 42,200 109.15 109.15 107.79 100 1,800 -0.2
02/06/2022
109.15
 72,500 109.41 110.18 108.22 1,100 700 0.1
01/06/2022
109.41
 7,200 110.69 112.22 109.41 0 700 -0.1
31/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
31/05/2022
110.69
 17,100 111.54 111.88 110.60 500 400 0.0
30/05/2022
111.54
 5,600 109.28 111.79 108.61 200 0 0.0
27/05/2022
109.28
 29,100 108.53 109.78 108.03 300 200 0.0
26/05/2022
108.53
 15,500 109.11 109.28 108.53 1,100 600 0.1
25/05/2022
109.11
 14,500 107.53 109.28 106.86 100 2,300 -0.3
24/05/2022
107.53
 1,600 107.61 107.95 107.28 200 200 0
23/05/2022
107.61
 19,300 107.70 108.11 106.03 0 0 0.2
20/05/2022
107.70
 20,200 107.70 108.53 106.53 2,300 400 0.2
19/05/2022
107.70
 6,100 109.03 109.03 106.86 1,800 0 0.2
18/05/2022
109.03
 4,800 106.61 109.62 106.53 0 1,900 -0.2
17/05/2022
106.61
 21,200 106.03 110.95 105.19 800 2,900 -0.3
16/05/2022
106.03
 30,800 107.36 107.70 105.86 0 1,700 -0.2
13/05/2022
107.36
 23,800 110.95 110.95 105.27 500 1,600 -0.1
12/05/2022
110.95
 17,800 112.62 112.62 107.70 1,500 1,500 0.0
11/05/2022
112.62
 15,200 109.20 112.62 108.20 0 200 -0.0
10/05/2022
109.20
 30,500 109.37 110.12 106.86 1,400 100 0.2
09/05/2022
109.37
 23,800 115.29 115.29 109.37 1,900 1,500 0.1
06/05/2022
115.29
 20,100 116.04 116.04 115.13 100 800 -0.1
05/05/2022
116.04
 12,000 116.88 118.30 115.21 1,400 800 0.1
04/05/2022
116.88
 9,700 116.46 117.46 116.29 0 900 -0.1
29/04/2022
116.46
 17,200 116.55 116.71 115.21 200 300 -0.0
28/04/2022
116.55
 19,200 115.21 116.71 114.37 0 100 -0.0
27/04/2022
115.21
 14,400 116.04 116.04 114.37 100 200 -0.0
26/04/2022
116.04
 18,700 116.88 116.88 110.95 3,200 2,800 0.0
25/04/2022
116.88
 51,000 121.72 123.14 113.79 600 1,800 -0.2
22/04/2022
121.72
 36,100 121.14 123.56 118.21 2,500 1,600 0.1
21/04/2022
121.14
 79,100 125.98 125.98 121.05 1,700 5,500 -0.6
20/04/2022
125.98
 23,700 127.73 127.73 125.64 600 700 -0.0
19/04/2022
127.73
 27,700 129.07 130.65 126.06 2,600 1,600 0.2
18/04/2022
129.07
 39,300 125.23 129.40 125.39 0 2,200 -0.3
15/04/2022
125.23
 66,300 118.05 125.23 116.46 800 11,200 -1.4
14/04/2022
118.05
 9,000 117.30 118.13 116.38 0 200 -0.0
13/04/2022
117.30
 14,300 117.30 118.38 115.21 0 3,200 -0.4
12/04/2022
117.30
 18,700 117.05 117.55 115.88 500 3,800 -0.5
08/04/2022
117.05
 16,100 120.05 120.05 117.05 600 100 0.1
07/04/2022
120.05
 18,900 121.05 121.80 118.63 300 500 -0.0
06/04/2022
121.05
 14,200 121.05 121.89 119.30 800 0 0.1
05/04/2022
121.05
 13,900 121.05 122.72 119.38 1,600 4,200 -0.4
04/04/2022
121.05
 55,500 114.79 122.72 114.79 1,300 2,100 -0.1
01/04/2022
114.79
 15,200 114.46 114.88 113.04 800 0 0.1
31/03/2022
114.46
 9,800 114.79 115.88 114.37 0 0 0
30/03/2022
114.79
 23,900 115.21 116.04 114.37 1,200 500 0.1
29/03/2022
115.21
 20,200 113.04 115.21 112.54 900 1,600 -0.1
28/03/2022
113.04
 29,700 114.37 115.46 111.45 6,300 900 0.7
25/03/2022
114.37
 56,300 110.20 114.79 109.11 0 200 -0.0
24/03/2022
110.20
 10,500 110.28 111.04 109.95 700 100 0.1
23/03/2022
110.28
 15,900 109.78 110.70 109.70 900 100 0.1
22/03/2022
109.78
 18,000 109.37 110.28 109.03 100 100 0
21/03/2022
109.37
 17,600 109.37 110.62 108.70 0 10,600 -1.4
18/03/2022
109.37
 3,000 109.37 109.70 108.53 0 200 -0.0
17/03/2022
109.37
 17,200 110.03 110.20 108.61 0 0 0
16/03/2022
110.03
 14,800 109.03 110.70 108.53 0 0 0
15/03/2022
109.03
 6,800 108.61 109.03 108.53 500 800 -0.0
14/03/2022
108.61
 26,200 110.28 110.28 108.53 800 600 0.0
11/03/2022
110.28
 20,500 110.45 111.04 110.12 500 2,200 -0.2
10/03/2022
110.45
 13,900 110.70 111.12 109.95 400 5,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |