CTCP Bóng đèn Phích nước Rạng Đông (ral)

79
-0.50
(-0.63%)
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
(2026-06-29) 		-4 -4.79% 29,300 -500 0
77.90
84
79
2 tháng
(2026-06-01) 		-6.40 -7.45% 684,300 -4,300 0
77.90
86.40
79
3 tháng
(2026-05-04) 		-8.30 -9.45% 727,700 -7,900 0
77.90
87.80
79
6 tháng
(2026-01-30) 		-10.51 -11.68% 1,075,200 -19,510 -0.9
77.90
90.69
79
12 tháng
(2025-08-04) 		-8.75 -9.91% 2,277,700 -43,810 -3.2
77.90
92.35
79
24 tháng
(2024-08-08) 		-52.36 -39.71% 5,214,700 -179,277 -16.2
77.90
135.97
79
36 tháng
(2023-08-14) 		-12.10 -13.21% 12,505,800 -175,650 -13.8
77.90
138.14
79
60 tháng
(2021-08-24) 		-26.54 -25.03% 26,104,900 -588,665 -54.7
56.31
138.14
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
70.14
 15,300 70.05 70.82 70.05 3,300 0 0.3
13/12/2022
70.05
 26,400 69.97 70.05 69.54 200 400 -0.0
12/12/2022
69.97
 7,400 69.97 71.24 69.54 400 300 0.0
09/12/2022
69.97
 19,600 69.12 69.97 68.27 0 100 -0.0
08/12/2022
69.12
 10,900 69.63 71.24 69.12 0 1,100 -0.1
07/12/2022
69.63
 56,000 69.80 71.24 69.63 300 1,000 -0.1
06/12/2022
69.80
 28,800 69.88 70.05 67.59 1,000 372 0.1
05/12/2022
69.88
 17,200 69.63 70.65 68.36 1,355 2 0.1
02/12/2022
69.63
 7,100 69.97 69.97 69.04 1,300 1,300 0
01/12/2022
69.97
 38,600 70.73 72.09 69.97 11,600 400 0.9
30/11/2022
70.73
 28,400 70.22 71.75 69.54 8,000 200 0.7
29/11/2022
70.22
 24,900 68.27 71.24 68.27 3,600 500 0.3
28/11/2022
68.27
 54,900 63.86 68.27 64.88 900 0 0.1
25/11/2022
63.86
 56,800 61.32 64.46 60.64 0 1,400 -0.1
24/11/2022
61.32
 22,000 61.91 62.08 60.81 900 100 0.1
23/11/2022
61.91
 41,000 62.76 63.18 61.06 500 700 -0.0
22/11/2022
62.76
 27,100 61.49 65.73 60.22 2,300 800 0.1
21/11/2022
61.49
 61,100 58.86 61.49 59.37 1,500 0 0.1
18/11/2022
58.86
 64,100 60.64 60.64 57.25 1,000 400 0.0
17/11/2022
60.64
 14,700 59.71 61.40 60.30 400 1,400 -0.1
16/11/2022
59.71
 142,500 56.31 60.13 52.41 6,624 82,339 -5.3
15/11/2022
56.31
 108,000 60.47 60.47 56.31 4,000 0 0.3
14/11/2022
60.47
 31,900 63.18 63.18 59.79 1,963 600 0.1
11/11/2022
63.18
 31,600 62.76 64.37 62.08 2,300 700 0.1
10/11/2022
62.76
 34,000 65.81 67.85 62.76 1,800 12,475 -0.8
09/11/2022
65.81
 13,500 67.85 68.70 65.56 1,000 3,000 -0.2
08/11/2022
67.85
 110,400 65.30 68.27 64.46 900 3,900 -0.2
07/11/2022
65.30
 21,800 67.85 67.85 64.88 200 3,900 -0.3
04/11/2022
67.85
 32,500 67.00 67.85 65.47 0 6,400 -0.5
03/11/2022
67.00
 30,600 68.27 68.27 67.00 0 16,400 -1.3
02/11/2022
68.27
 54,400 67.85 68.78 67.76 13,700 2,500 0.9
01/11/2022
67.85
 13,500 65.30 67.93 66.58 9,100 2,200 0.6
31/10/2022
65.30
 70,000 67.85 68.27 65.22 600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |