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)
16/11/2022
57.85
 142,500 54.56 58.26 50.78 6,624 82,339 -5.3
15/11/2022
54.56
 108,000 58.59 58.59 54.56 4,000 0 0.3
14/11/2022
58.59
 31,900 61.22 61.22 57.93 1,963 600 0.1
11/11/2022
61.22
 31,600 60.81 62.37 60.15 2,300 700 0.1
10/11/2022
60.81
 34,000 63.76 65.74 60.81 1,800 12,475 -0.8
09/11/2022
63.76
 13,500 65.74 66.56 63.52 1,000 3,000 -0.2
08/11/2022
65.74
 110,400 63.27 66.15 62.45 900 3,900 -0.2
07/11/2022
63.27
 21,800 65.74 65.74 62.86 200 3,900 -0.3
04/11/2022
65.74
 32,500 64.91 65.74 63.44 0 6,400 -0.5
03/11/2022
64.91
 30,600 66.15 66.15 64.91 0 16,400 -1.3
02/11/2022
66.15
 54,400 65.74 66.64 65.65 13,700 2,500 0.9
01/11/2022
65.74
 13,500 63.27 65.82 64.50 9,100 2,200 0.6
31/10/2022
63.27
 70,000 65.74 66.15 63.19 600 0 0.0
28/10/2022
65.74
 14,800 66.31 66.31 65.49 800 1,000 -0.0
27/10/2022
66.31
 51,900 62.53 66.31 61.63 1,400 1,200 0.0
26/10/2022
62.53
 24,000 62.61 63.85 62.45 4,800 1,000 0.3
25/10/2022
62.61
 62,000 62.37 63.27 59.98 1,200 36,500 -2.6
24/10/2022
62.37
 56,600 62.37 63.11 59.98 1,100 100 0.1
21/10/2022
62.37
 78,900 67.05 67.13 62.37 8,200 1,100 0.5
20/10/2022
67.05
 13,600 67.63 68.04 66.39 0 100 -0.0
19/10/2022
67.63
 6,100 67.13 67.79 67.13 900 0 0.1
18/10/2022
67.13
 13,100 65.98 67.95 66.15 800 0 0.1
17/10/2022
65.98
 4,300 65.82 66.72 65.16 700 100 0.0
14/10/2022
65.82
 51,000 65.33 66.15 64.59 400 400 0
13/10/2022
65.33
 25,400 65.82 66.56 65.16 500 0 0.0
12/10/2022
65.82
 6,200 64.42 65.82 64.50 300 200 0.0
11/10/2022
64.42
 12,500 64.91 65.82 63.19 0 1,400 -0.1
10/10/2022
64.91
 32,800 63.44 65.74 63.44 0 300 -0.0
07/10/2022
63.44
 57,100 68.20 68.20 63.44 700 0 0.1
06/10/2022
68.20
 31,100 69.02 71.08 68.20 900 5,200 -0.4
05/10/2022
69.02
 3,300 68.20 69.02 67.38 300 300 0
04/10/2022
68.20
 24,600 67.38 68.20 66.97 12,700 250 1.0
03/10/2022
67.38
 31,700 69.02 69.02 66.89 5,400 0 0.4
30/09/2022
69.02
 30,800 68.94 69.02 67.38 0 4,500 -0.4
29/09/2022
68.94
 17,900 68.94 70.26 68.28 1,500 0 0.1
28/09/2022
68.94
 21,000 69.02 69.84 68.86 300 0 0.0
27/09/2022
69.02
 48,000 70.99 71.73 68.53 0 42,284 -3.6
26/09/2022
70.99
 63,100 72.72 72.72 69.02 0 16,100 -1.4
23/09/2022
72.72
 19,200 73.05 73.13 72.31 0 30 -0.0
22/09/2022
73.05
 16,300 73.62 73.95 72.56 0 0 -0.1
21/09/2022
73.62
 14,800 74.28 74.53 73.30 0 0 -0.1
20/09/2022
74.28
 15,800 73.95 74.36 73.54 0 0 -0.1
19/09/2022
73.95
 43,100 74.77 74.77 72.72 200 1,600 -0.1
16/09/2022
74.77
 22,900 76.01 76.01 74.77 500 438 0.0
15/09/2022
76.01
 9,600 76.42 76.42 76.01 0 0 0.1
14/09/2022
76.42
 45,300 76.99 76.99 76.01 600 0 -0.0
13/09/2022
76.99
 13,600 77.08 77.49 76.83 0 0 -0.0
12/09/2022
77.08
 23,600 76.58 77.49 76.75 264 95 -0.0
09/09/2022
76.58
 8,600 76.83 77.65 75.93 700 1,200 -0.0
08/09/2022
76.83
 19,300 77.81 78.72 76.75 0 2,500 -0.2
07/09/2022
77.81
 37,000 78.88 78.97 77.81 0 6,100 -0.6
06/09/2022
78.88
 36,600 79.79 79.79 78.31 600 0 0.1
05/09/2022
79.79
 27,000 80.03 80.20 79.05 200 700 -0.0
31/08/2022
80.03
 36,600 80.03 80.28 79.05 0 1,400 -0.1
30/08/2022
80.03
 33,700 79.54 80.61 79.54 0 1,800 -0.2
29/08/2022
79.54
 33,800 81.10 81.35 78.88 100 3,200 -0.3
26/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/08/2022
81.10
 31,800 80.53 82.01 80.53 4,100 2,100 0.2
25/08/2022
80.53
 35,000 80.85 81.33 80.13 1,700 0 0.2
24/08/2022
80.85
 22,800 80.85 81.09 80.05 2,500 600 0.2
23/08/2022
80.85
 24,900 80.13 80.85 79.33 500 100 0.0
22/08/2022
80.13
 41,800 80.85 81.33 79.81 200 2,100 -0.2
19/08/2022
80.85
 60,400 79.16 81.01 79.73 800 0 0.1
18/08/2022
79.16
 10,600 78.92 79.16 78.28 0 300 -0.0
17/08/2022
78.92
 21,100 79.57 79.97 78.52 200 400 -0.0
16/08/2022
79.57
 35,100 78.84 79.81 79.33 12,700 1,100 1.2
15/08/2022
78.84
 34,600 77.56 79.24 77.48 1,800 100 0.2
12/08/2022
77.56
 8,300 77.56 78.20 77.16 700 100 0.1
11/08/2022
77.56
 29,500 78.52 78.52 77.40 100 900 -0.1
10/08/2022
78.52
 19,700 79.33 79.41 77.72 600 0 0.1
09/08/2022
79.33
 65,100 77.72 79.81 78.12 1,600 3,200 -0.2
08/08/2022
77.72
 35,900 77.88 77.88 77.00 300 200 0.0
05/08/2022
77.88
 35,800 76.52 78.12 76.52 1,300 1,000 0.0
04/08/2022
76.52
 30,700 75.64 76.92 76.12 1,400 100 0.1
03/08/2022
75.64
 64,700 75.40 75.64 74.92 2,400 20,400 -1.7
02/08/2022
75.40
 21,500 74.76 75.80 74.92 400 100 0.0
01/08/2022
74.76
 12,000 74.52 75.72 74.52 0 0 0.0
29/07/2022
74.52
 18,500 75.16 75.16 74.28 300 0 0.0
28/07/2022
75.16
 13,100 73.72 76.92 73.96 400 0 0.0
27/07/2022
73.72
 9,700 73.72 74.04 72.91 100 800 -0.1
26/07/2022
73.72
 15,000 74.60 75.32 73.72 200 600 -0.0
25/07/2022
74.60
 28,300 75.00 75.32 74.44 9,900 100 0.9
22/07/2022
75.00
 18,700 74.68 75.64 74.68 700 4,400 0.1
21/07/2022
74.68
 27,500 75.32 76.92 74.68 0 1,500 -0.1
20/07/2022
75.32
 34,500 76.92 77.24 75.32 700 200 0.0
19/07/2022
76.92
 33,200 76.12 77.48 75.48 1,100 3,300 -0.2
18/07/2022
76.12
 58,200 72.91 77.40 73.16 1,300 2,100 -0.1
15/07/2022
72.91
 29,600 72.59 73.32 71.71 1,200 100 0.1
14/07/2022
72.59
 13,700 72.19 72.91 71.71 400 0 0.0
13/07/2022
72.19
 11,300 72.91 73.08 71.39 1,000 0 0.1
12/07/2022
72.91
 12,200 71.31 72.91 71.31 1,000 200 0.1
11/07/2022
71.31
 13,300 73.24 74.28 69.95 500 100 0.0
08/07/2022
73.24
 20,600 71.71 73.72 71.71 0 200 0.0
07/07/2022
71.71
 39,500 70.03 71.71 69.71 3,100 0 0.3
06/07/2022
70.03
 39,300 68.43 71.31 67.63 3,500 200 0.3
05/07/2022
68.43
 119,200 73.24 73.32 68.19 200 0 0.0
04/07/2022
73.24
 63,100 76.12 78.52 73.24 1,000 17,100 -1.5
01/07/2022
76.12
 18,600 78.44 78.52 75.48 600 1,200 -0.1
30/06/2022
78.44
 27,200 79.89 79.89 76.92 0 12,700 -1.2
29/06/2022
79.89
 12,200 78.92 79.89 78.52 100 0 0.0
28/06/2022
78.92
 21,500 78.28 80.05 78.28 3,400 800 0.3

Chính sách bảo mật | Điều khoản sử dụng |