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)
08/06/2022
102.55
 31,100 102.55 104.20 102.22 0 500 -0.1
07/06/2022
102.55
 46,300 103.38 104.95 102.14 0 17,300 -2.1
06/06/2022
103.38
 64,700 105.03 105.77 103.38 100 47,100 -5.9
03/06/2022
105.03
 42,200 106.10 106.10 104.78 100 1,800 -0.2
02/06/2022
106.10
 72,500 106.35 107.10 105.20 1,100 700 0.1
01/06/2022
106.35
 7,200 107.59 109.08 106.35 0 700 -0.1
31/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
31/05/2022
107.59
 17,100 108.42 108.75 107.51 500 400 0.0
30/05/2022
108.42
 5,600 106.23 108.66 105.58 200 0 0.0
27/05/2022
106.23
 29,100 105.50 106.72 105.01 300 200 0.0
26/05/2022
105.50
 15,500 106.07 106.23 105.50 1,100 600 0.1
25/05/2022
106.07
 14,500 104.53 106.23 103.88 100 2,300 -0.3
24/05/2022
104.53
 1,600 104.61 104.93 104.28 200 200 0
23/05/2022
104.61
 19,300 104.69 105.09 103.06 0 0 0.2
20/05/2022
104.69
 20,200 104.69 105.50 103.55 2,300 400 0.2
19/05/2022
104.69
 6,100 105.99 105.99 103.88 1,800 0 0.2
18/05/2022
105.99
 4,800 103.63 106.55 103.55 0 1,900 -0.2
17/05/2022
103.63
 21,200 103.06 107.85 102.25 800 2,900 -0.3
16/05/2022
103.06
 30,800 104.36 104.69 102.90 0 1,700 -0.2
13/05/2022
104.36
 23,800 107.85 107.85 102.33 500 1,600 -0.1
12/05/2022
107.85
 17,800 109.48 109.48 104.69 1,500 1,500 0.0
11/05/2022
109.48
 15,200 106.15 109.48 105.17 0 200 -0.0
10/05/2022
106.15
 30,500 106.31 107.04 103.88 1,400 100 0.2
09/05/2022
106.31
 23,800 112.07 112.07 106.31 1,900 1,500 0.1
06/05/2022
112.07
 20,100 112.80 112.80 111.91 100 800 -0.1
05/05/2022
112.80
 12,000 113.61 114.99 111.99 1,400 800 0.1
04/05/2022
113.61
 9,700 113.21 114.18 113.05 0 900 -0.1
29/04/2022
113.21
 17,200 113.29 113.45 111.99 200 300 -0.0
28/04/2022
113.29
 19,200 111.99 113.45 111.18 0 100 -0.0
27/04/2022
111.99
 14,400 112.80 112.80 111.18 100 200 -0.0
26/04/2022
112.80
 18,700 113.61 113.61 107.85 3,200 2,800 0.0
25/04/2022
113.61
 51,000 118.32 119.70 110.61 600 1,800 -0.2
22/04/2022
118.32
 36,100 117.75 120.11 114.91 2,500 1,600 0.1
21/04/2022
117.75
 79,100 122.46 122.46 117.67 1,700 5,500 -0.6
20/04/2022
122.46
 23,700 124.16 124.16 122.14 600 700 -0.0
19/04/2022
124.16
 27,700 125.46 127.00 122.54 2,600 1,600 0.2
18/04/2022
125.46
 39,300 121.73 125.79 121.89 0 2,200 -0.3
15/04/2022
121.73
 66,300 114.75 121.73 113.21 800 11,200 -1.4
14/04/2022
114.75
 9,000 114.02 114.83 113.13 0 200 -0.0
13/04/2022
114.02
 14,300 114.02 115.07 111.99 0 3,200 -0.4
12/04/2022
114.02
 18,700 113.78 114.26 112.64 500 3,800 -0.5
08/04/2022
113.78
 16,100 116.70 116.70 113.78 600 100 0.1
07/04/2022
116.70
 18,900 117.67 118.40 115.32 300 500 -0.0
06/04/2022
117.67
 14,200 117.67 118.48 115.97 800 0 0.1
05/04/2022
117.67
 13,900 117.67 119.29 116.05 1,600 4,200 -0.4
04/04/2022
117.67
 55,500 111.59 119.29 111.59 1,300 2,100 -0.1
01/04/2022
111.59
 15,200 111.26 111.67 109.88 800 0 0.1
31/03/2022
111.26
 9,800 111.59 112.64 111.18 0 0 0
30/03/2022
111.59
 23,900 111.99 112.80 111.18 1,200 500 0.1
29/03/2022
111.99
 20,200 109.88 111.99 109.39 900 1,600 -0.1
28/03/2022
109.88
 29,700 111.18 112.23 108.34 6,300 900 0.7
25/03/2022
111.18
 56,300 107.12 111.59 106.07 0 200 -0.0
24/03/2022
107.12
 10,500 107.20 107.93 106.88 700 100 0.1
23/03/2022
107.20
 15,900 106.72 107.61 106.64 900 100 0.1
22/03/2022
106.72
 18,000 106.31 107.20 105.99 100 100 0
21/03/2022
106.31
 17,600 106.31 107.53 105.66 0 10,600 -1.4
18/03/2022
106.31
 3,000 106.31 106.64 105.50 0 200 -0.0
17/03/2022
106.31
 17,200 106.96 107.12 105.58 0 0 0
16/03/2022
106.96
 14,800 105.99 107.61 105.50 0 0 0
15/03/2022
105.99
 6,800 105.58 105.99 105.50 500 800 -0.0
14/03/2022
105.58
 26,200 107.20 107.20 105.50 800 600 0.0
11/03/2022
107.20
 20,500 107.37 107.93 107.04 500 2,200 -0.2
10/03/2022
107.37
 13,900 107.61 108.01 106.88 400 5,400 -0.7
09/03/2022
107.61
 10,200 108.75 108.75 107.53 1,100 1,500 -0.1
08/03/2022
108.75
 9,900 108.75 108.75 107.12 1,500 4,100 -0.3
07/03/2022
108.75
 19,600 106.80 109.15 107.12 1,600 5,400 -0.5
04/03/2022
106.80
 27,800 109.15 110.37 106.80 700 7,100 -0.9
03/03/2022
109.15
 35,000 110.61 111.83 109.15 2,600 4,100 -0.2
02/03/2022
110.61
 20,200 112.80 112.80 110.37 700 2,200 -0.2
01/03/2022
112.80
 14,500 111.75 112.80 111.18 4,200 0 0.6
28/02/2022
111.75
 12,300 114.18 114.43 111.67 400 600 -0.0
25/02/2022
114.18
 13,000 113.61 115.24 112.97 0 200 -0.0
24/02/2022
113.61
 17,700 114.43 115.24 110.37 1,200 4,000 -0.4
23/02/2022
114.43
 30,200 111.99 115.07 112.07 1,500 2,300 -0.1
22/02/2022
111.99
 21,300 112.64 112.64 111.99 600 3,300 -0.4
21/02/2022
112.64
 19,700 111.99 112.80 111.99 200 0 0.0
18/02/2022
111.99
 15,400 111.75 111.99 110.61 1,400 0 0.2
17/02/2022
111.75
 8,300 111.99 112.80 111.18 100 300 -0.0
16/02/2022
111.99
 6,200 112.64 112.80 111.99 800 200 0.1
15/02/2022
112.64
 34,600 109.96 113.05 109.96 1,200 5,800 -0.6
14/02/2022
109.96
 15,500 111.18 111.18 108.75 400 800 -0.1
11/02/2022
111.18
 21,600 109.48 111.59 108.75 1,600 7,200 -0.8
10/02/2022
109.48
 12,900 109.96 110.37 108.75 1,200 2,300 -0.1
09/02/2022
109.96
 30,800 106.55 110.37 106.72 3,200 6,100 -0.4
08/02/2022
106.55
 27,600 105.50 107.53 105.58 1,100 6,500 -0.7
07/02/2022
105.50
 23,800 104.12 107.93 103.88 1,700 300 0.2
28/01/2022
104.12
 13,800 104.61 104.61 103.23 0 5,800 -0.7
27/01/2022
104.61
 6,600 104.77 104.77 102.25 200 200 -0.0
26/01/2022
104.77
 40,900 103.88 104.77 103.15 3,000 800 0.3
25/01/2022
103.88
 34,400 103.88 104.69 102.33 3,700 1,600 0.3
24/01/2022
103.88
 58,100 106.15 107.93 102.42 3,200 5,800 -0.3
21/01/2022
106.15
 75,400 101.52 107.12 103.06 500 37,600 -4.8
20/01/2022
101.52
 13,800 101.12 102.01 100.63 2,200 100 0.3
19/01/2022
101.12
 21,500 101.68 102.25 99.82 10,300 1,400 1.1
18/01/2022
101.68
 22,900 103.79 103.79 99.82 3,700 300 0.4
17/01/2022
103.79
 10,000 104.69 104.77 103.79 5,000 600 0.6
14/01/2022
104.69
 8,900 104.85 104.85 104.12 100 1,600 -0.2
13/01/2022
104.85
 13,900 104.28 105.66 103.88 2,500 1,500 0.1
12/01/2022
104.28
 30,300 107.12 107.12 103.79 6,900 800 0.8
11/01/2022
107.12
 10,700 108.34 108.34 105.82 5,300 400 0.6
10/01/2022
108.34
 30,100 108.34 108.75 106.64 14,500 900 1.4

Chính sách bảo mật | Điều khoản sử dụng |