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)
27/06/2022
78.28
 122,000 84.13 84.13 78.28 2,600 1,900 0.1
24/06/2022
84.13
 9,100 82.93 84.13 82.05 400 0 0.0
23/06/2022
82.93
 15,600 81.25 83.65 81.25 700 4,400 -0.4
22/06/2022
81.25
 7,400 80.13 83.65 81.25 0 200 -0.0
21/06/2022
80.13
 16,700 77.64 82.85 76.92 2,100 200 0.2
20/06/2022
77.64
 50,300 81.73 82.53 76.36 1,600 1,300 0.0
17/06/2022
81.73
 37,400 87.34 87.34 81.73 200 700 -0.1
16/06/2022
87.34
 13,200 88.14 89.66 86.54 1,700 900 0.1
15/06/2022
88.14
 86,200 89.58 94.55 83.33 800 2,300 -0.2
14/06/2022
89.58
 45,900 92.87 92.87 89.10 100 6,900 -0.8
13/06/2022
92.87
 119,500 98.48 98.48 91.58 1,700 3,400 -0.2
10/06/2022
98.48
 33,600 99.28 99.36 98.40 0 900 -0.1
09/06/2022
99.28
 25,000 99.36 99.60 98.72 0 3,700 -0.5
08/06/2022
99.36
 31,100 99.36 100.96 99.04 0 500 -0.1
07/06/2022
99.36
 46,300 100.16 101.68 98.96 0 17,300 -2.1
06/06/2022
100.16
 64,700 101.76 102.48 100.16 100 47,100 -5.9
03/06/2022
101.76
 42,200 102.80 102.80 101.52 100 1,800 -0.2
02/06/2022
102.80
 72,500 103.04 103.76 101.92 1,100 700 0.1
01/06/2022
103.04
 7,200 104.24 105.69 103.04 0 700 -0.1
31/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
31/05/2022
104.24
 17,100 105.05 105.37 104.16 500 400 0.0
30/05/2022
105.05
 5,600 102.92 105.28 102.29 200 0 0.0
27/05/2022
102.92
 29,100 102.21 103.39 101.74 300 200 0.0
26/05/2022
102.21
 15,500 102.77 102.92 102.21 1,100 600 0.1
25/05/2022
102.77
 14,500 101.27 102.92 100.64 100 2,300 -0.3
24/05/2022
101.27
 1,600 101.35 101.66 101.04 200 200 0
23/05/2022
101.35
 19,300 101.43 101.82 99.86 0 0 0.2
20/05/2022
101.43
 20,200 101.43 102.21 100.33 2,300 400 0.2
19/05/2022
101.43
 6,100 102.69 102.69 100.64 1,800 0 0.2
18/05/2022
102.69
 4,800 100.41 103.24 100.33 0 1,900 -0.2
17/05/2022
100.41
 21,200 99.86 104.50 99.07 800 2,900 -0.3
16/05/2022
99.86
 30,800 101.11 101.43 99.70 0 1,700 -0.2
13/05/2022
101.11
 23,800 104.50 104.50 99.15 500 1,600 -0.1
12/05/2022
104.50
 17,800 106.07 106.07 101.43 1,500 1,500 0.0
11/05/2022
106.07
 15,200 102.84 106.07 101.90 0 200 -0.0
10/05/2022
102.84
 30,500 103.00 103.71 100.64 1,400 100 0.2
09/05/2022
103.00
 23,800 108.58 108.58 103.00 1,900 1,500 0.1
06/05/2022
108.58
 20,100 109.29 109.29 108.43 100 800 -0.1
05/05/2022
109.29
 12,000 110.08 111.41 108.51 1,400 800 0.1
04/05/2022
110.08
 9,700 109.68 110.63 109.53 0 900 -0.1
29/04/2022
109.68
 17,200 109.76 109.92 108.51 200 300 -0.0
28/04/2022
109.76
 19,200 108.51 109.92 107.72 0 100 -0.0
27/04/2022
108.51
 14,400 109.29 109.29 107.72 100 200 -0.0
26/04/2022
109.29
 18,700 110.08 110.08 104.50 3,200 2,800 0.0
25/04/2022
110.08
 51,000 114.64 115.97 107.17 600 1,800 -0.2
22/04/2022
114.64
 36,100 114.09 116.37 111.34 2,500 1,600 0.1
21/04/2022
114.09
 79,100 118.65 118.65 114.01 1,700 5,500 -0.6
20/04/2022
118.65
 23,700 120.30 120.30 118.33 600 700 -0.0
19/04/2022
120.30
 27,700 121.56 123.05 118.73 2,600 1,600 0.2
18/04/2022
121.56
 39,300 117.94 121.87 118.10 0 2,200 -0.3
15/04/2022
117.94
 66,300 111.18 117.94 109.68 800 11,200 -1.4
14/04/2022
111.18
 9,000 110.47 111.26 109.61 0 200 -0.0
13/04/2022
110.47
 14,300 110.47 111.49 108.51 0 3,200 -0.4
12/04/2022
110.47
 18,700 110.23 110.71 109.13 500 3,800 -0.5
08/04/2022
110.23
 16,100 113.07 113.07 110.23 600 100 0.1
07/04/2022
113.07
 18,900 114.01 114.72 111.73 300 500 -0.0
06/04/2022
114.01
 14,200 114.01 114.80 112.36 800 0 0.1
05/04/2022
114.01
 13,900 114.01 115.58 112.44 1,600 4,200 -0.4
04/04/2022
114.01
 55,500 108.11 115.58 108.11 1,300 2,100 -0.1
01/04/2022
108.11
 15,200 107.80 108.19 106.46 800 0 0.1
31/03/2022
107.80
 9,800 108.11 109.13 107.72 0 0 0
30/03/2022
108.11
 23,900 108.51 109.29 107.72 1,200 500 0.1
29/03/2022
108.51
 20,200 106.46 108.51 105.99 900 1,600 -0.1
28/03/2022
106.46
 29,700 107.72 108.74 104.97 6,300 900 0.7
25/03/2022
107.72
 56,300 103.79 108.11 102.77 0 200 -0.0
24/03/2022
103.79
 10,500 103.87 104.57 103.55 700 100 0.1
23/03/2022
103.87
 15,900 103.39 104.26 103.32 900 100 0.1
22/03/2022
103.39
 18,000 103.00 103.87 102.69 100 100 0
21/03/2022
103.00
 17,600 103.00 104.18 102.37 0 10,600 -1.4
18/03/2022
103.00
 3,000 103.00 103.32 102.21 0 200 -0.0
17/03/2022
103.00
 17,200 103.63 103.79 102.29 0 0 0
16/03/2022
103.63
 14,800 102.69 104.26 102.21 0 0 0
15/03/2022
102.69
 6,800 102.29 102.69 102.21 500 800 -0.0
14/03/2022
102.29
 26,200 103.87 103.87 102.21 800 600 0.0
11/03/2022
103.87
 20,500 104.02 104.57 103.71 500 2,200 -0.2
10/03/2022
104.02
 13,900 104.26 104.65 103.55 400 5,400 -0.7
09/03/2022
104.26
 10,200 105.36 105.36 104.18 1,100 1,500 -0.1
08/03/2022
105.36
 9,900 105.36 105.36 103.79 1,500 4,100 -0.3
07/03/2022
105.36
 19,600 103.47 105.75 103.79 1,600 5,400 -0.5
04/03/2022
103.47
 27,800 105.75 106.93 103.47 700 7,100 -0.9
03/03/2022
105.75
 35,000 107.17 108.35 105.75 2,600 4,100 -0.2
02/03/2022
107.17
 20,200 109.29 109.29 106.93 700 2,200 -0.2
01/03/2022
109.29
 14,500 108.27 109.29 107.72 4,200 0 0.6
28/02/2022
108.27
 12,300 110.63 110.86 108.19 400 600 -0.0
25/02/2022
110.63
 13,000 110.08 111.65 109.45 0 200 -0.0
24/02/2022
110.08
 17,700 110.86 111.65 106.93 1,200 4,000 -0.4
23/02/2022
110.86
 30,200 108.51 111.49 108.58 1,500 2,300 -0.1
22/02/2022
108.51
 21,300 109.13 109.13 108.51 600 3,300 -0.4
21/02/2022
109.13
 19,700 108.51 109.29 108.51 200 0 0.0
18/02/2022
108.51
 15,400 108.27 108.51 107.17 1,400 0 0.2
17/02/2022
108.27
 8,300 108.51 109.29 107.72 100 300 -0.0
16/02/2022
108.51
 6,200 109.13 109.29 108.51 800 200 0.1
15/02/2022
109.13
 34,600 106.54 109.53 106.54 1,200 5,800 -0.6
14/02/2022
106.54
 15,500 107.72 107.72 105.36 400 800 -0.1
11/02/2022
107.72
 21,600 106.07 108.11 105.36 1,600 7,200 -0.8
10/02/2022
106.07
 12,900 106.54 106.93 105.36 1,200 2,300 -0.1
09/02/2022
106.54
 30,800 103.24 106.93 103.39 3,200 6,100 -0.4
08/02/2022
103.24
 27,600 102.21 104.18 102.29 1,100 6,500 -0.7
07/02/2022
102.21
 23,800 100.88 104.57 100.64 1,700 300 0.2
28/01/2022
100.88
 13,800 101.35 101.35 100.01 0 5,800 -0.7
27/01/2022
101.35
 6,600 101.51 101.51 99.07 200 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |