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)
25/07/2022
76.99
 28,300 77.41 77.74 76.83 9,900 100 0.9
22/07/2022
77.41
 18,700 77.08 78.07 77.08 700 4,400 0.1
21/07/2022
77.08
 27,500 77.74 79.39 77.08 0 1,500 -0.1
20/07/2022
77.74
 34,500 79.39 79.72 77.74 700 200 0.0
19/07/2022
79.39
 33,200 78.57 79.97 77.90 1,100 3,300 -0.2
18/07/2022
78.57
 58,200 75.26 79.89 75.51 1,300 2,100 -0.1
15/07/2022
75.26
 29,600 74.93 75.67 74.02 1,200 100 0.1
14/07/2022
74.93
 13,700 74.51 75.26 74.02 400 0 0.0
13/07/2022
74.51
 11,300 75.26 75.42 73.69 1,000 0 0.1
12/07/2022
75.26
 12,200 73.60 75.26 73.60 1,000 200 0.1
11/07/2022
73.60
 13,300 75.59 76.66 72.20 500 100 0.0
08/07/2022
75.59
 20,600 74.02 76.08 74.02 0 200 0.0
07/07/2022
74.02
 39,500 72.28 74.02 71.95 3,100 0 0.3
06/07/2022
72.28
 39,300 70.63 73.60 69.80 3,500 200 0.3
05/07/2022
70.63
 119,200 75.59 75.67 70.38 200 0 0.0
04/07/2022
75.59
 63,100 78.57 81.05 75.59 1,000 17,100 -1.5
01/07/2022
78.57
 18,600 80.96 81.05 77.90 600 1,200 -0.1
30/06/2022
80.96
 27,200 82.45 82.45 79.39 0 12,700 -1.2
29/06/2022
82.45
 12,200 81.46 82.45 81.05 100 0 0.0
28/06/2022
81.46
 21,500 80.80 82.62 80.80 3,400 800 0.3
27/06/2022
80.80
 122,000 86.84 86.84 80.80 2,600 1,900 0.1
24/06/2022
86.84
 9,100 85.60 86.84 84.69 400 0 0.0
23/06/2022
85.60
 15,600 83.86 86.34 83.86 700 4,400 -0.4
22/06/2022
83.86
 7,400 82.70 86.34 83.86 0 200 -0.0
21/06/2022
82.70
 16,700 80.14 85.51 79.39 2,100 200 0.2
20/06/2022
80.14
 50,300 84.35 85.18 78.81 1,600 1,300 0.0
17/06/2022
84.35
 37,400 90.14 90.14 84.35 200 700 -0.1
16/06/2022
90.14
 13,200 90.97 92.54 89.32 1,700 900 0.1
15/06/2022
90.97
 86,200 92.46 97.59 86.01 800 2,300 -0.2
14/06/2022
92.46
 45,900 95.85 95.85 91.96 100 6,900 -0.8
13/06/2022
95.85
 119,500 101.64 101.64 94.53 1,700 3,400 -0.2
10/06/2022
101.64
 33,600 102.47 102.55 101.56 0 900 -0.1
09/06/2022
102.47
 25,000 102.55 102.80 101.89 0 3,700 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |