CTCP Bóng đèn Phích nước Rạng Đông (ral)

93.20
0
(0%)
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
(2025-11-05) 		0.20 0.22% 117,600 -1,600 -0.1
91
93.90
93.20
2 tháng
(2025-10-06) 		-1.80 -1.89% 225,100 -3,600 -0.3
91
95
93.20
3 tháng
(2025-09-08) 		-0.20 -0.21% 349,700 -5,000 -0.5
91
95
93.20
6 tháng
(2025-06-09) 		-2.26 -2.37% 1,446,400 -49,000 -5.0
90.59
95.85
93.20
12 tháng
(2024-12-10) 		-25.43 -21.43% 2,918,000 -129,767 -12.1
90.59
122.34
93.20
24 tháng
(2023-12-18) 		-3.59 -3.71% 8,447,800 -70,740 -4.0
90.59
142.11
93.20
36 tháng
(2022-12-21) 		23.31 33.36% 15,860,100 -251,676 -22.8
67.27
142.11
93.20
60 tháng
(2020-12-31) 		6.69 7.73% 29,594,150 -342,175 -12.6
57.93
153.42
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
109.09
 25,200 109.09 110.99 107.19 1,200 100 0.2
12/07/2021
109.09
 69,500 116.70 116.70 108.58 5,500 1,200 0.8
09/07/2021
116.70
 38,900 120.82 120.82 114.86 700 6,300 -1.0
08/07/2021
120.82
 42,300 121.14 122.41 118.60 12,100 1,100 0.0
07/07/2021
121.14
 65,900 122.79 122.79 120.12 11,300 300 2.1
06/07/2021
122.79
 35,100 126.21 126.85 122.79 10,200 300 2.0
05/07/2021
126.21
 37,300 128.12 128.12 126.21 1,200 100 0.1
02/07/2021
128.12
 27,700 125.58 128.12 125.58 2,700 900 0.4
01/07/2021
125.58
 24,900 128.50 128.50 124.82 500 600 -0.0
30/06/2021
128.50
 39,000 130.27 130.27 125.58 3,900 300 0.7
29/06/2021
130.27
 38,800 129.57 130.65 129.38 3,600 100 0.7
28/06/2021
129.57
 57,800 124.25 132.94 129.38 600 1,000 -0.1
25/06/2021
124.25
 20,400 125.52 125.77 122.72 100 2,100 -0.4
24/06/2021
125.52
 14,900 126.21 128.12 123.80 2,300 1,600 0.1
23/06/2021
126.21
 27,900 128.12 130.02 125.58 11,100 1,400 1.9
22/06/2021
128.12
 56,700 123.55 128.24 123.61 13,700 400 2.6
21/06/2021
123.55
 26,200 122.41 126.53 121.84 300 200 0.0
18/06/2021
122.41
 24,100 123.23 123.30 121.77 2,300 0 0.4
17/06/2021
123.23
 22,200 123.23 123.61 122.09 2,300 700 0.3
16/06/2021
123.23
 50,200 126.21 126.21 122.91 1,900 1,200 0.1
15/06/2021
126.21
 25,900 126.85 126.91 125.58 2,300 100 0.4
14/06/2021
126.85
 45,400 128.75 128.81 125.90 8,100 400 1.5
11/06/2021
128.75
 49,000 126.09 129.07 126.09 17,700 0 3.5
10/06/2021
126.09
 22,800 128.43 128.75 126.09 6,200 1,800 0.9
09/06/2021
128.43
 35,100 125.90 129.38 121.77 4,200 2,300 0.4
08/06/2021
125.90
 117,000 135.09 135.09 125.64 3,600 900 0.5
07/06/2021
135.09
 97,100 145.24 145.24 135.09 6,700 100 1.4
04/06/2021
145.24
 16,600 143.97 145.87 142.70 1,600 0 0.4
03/06/2021
143.97
 25,300 142.70 144.61 141.43 1,600 0 0.4
02/06/2021
142.70
 14,800 141.88 142.70 141.88 100 0 0.0
01/06/2021
141.88
 17,000 143.97 143.97 141.88 3,000 0 0.7
31/05/2021
143.97
 13,200 143.91 145.37 141.75 400 0 0.1
28/05/2021
143.91
 28,900 141.37 143.91 138.90 1,500 500 0.2
27/05/2021
141.37
 13,700 143.34 143.34 140.80 100 600 -0.1
26/05/2021
143.34
 18,100 143.34 145.24 142.13 1,000 0 0.2
25/05/2021
143.34
 10,000 143.97 144.67 142.77 500 0 0.1
24/05/2021
143.97
 25,800 147.14 147.14 136.87 2,200 900 0.3
21/05/2021
147.14
 6,600 147.71 149.05 146.25 1,400 200 0.3
20/05/2021
147.71
 9,300 151.58 151.58 145.24 0 300 -0.1
19/05/2021
151.58
 17,000 152.22 152.22 148.73 200 200 -0.0
18/05/2021
152.22
 22,400 153.42 157.23 151.20 700 400 0.1
17/05/2021
153.42
 41,100 147.14 156.97 150.95 400 100 0.1
14/05/2021
147.14
 25,800 142.01 151.58 140.80 300 200 0.0
13/05/2021
142.01
 8,600 143.27 143.27 140.61 500 300 0.0
12/05/2021
143.27
 21,800 142.07 143.34 140.17 900 0 0.2
11/05/2021
142.07
 21,600 139.53 142.07 138.26 1,000 1,900 -0.2
10/05/2021
139.53
 38,700 142.20 142.20 137.63 4,000 300 0.8
07/05/2021
142.20
 22,000 142.70 142.70 139.91 600 600 0
06/05/2021
142.70
 17,100 142.96 143.34 142.07 200 1,100 -0.2
05/05/2021
142.96
 23,700 145.24 145.37 142.70 500 0 0.1
04/05/2021
145.24
 12,600 145.11 145.30 140.86 900 0 0.2
29/04/2021
145.11
 20,800 142.70 145.30 142.70 1,200 0 0.3
28/04/2021
142.70
 19,900 142.07 144.23 141.69 1,600 300 0.3
27/04/2021
142.07
 19,300 143.34 143.34 139.98 700 500 0.0
26/04/2021
143.34
 48,300 149.05 149.05 142.64 1,500 300 0.3
23/04/2021
149.05
 24,300 150.95 150.95 146.89 200 400 -0.0
22/04/2021
150.95
 36,800 150.95 158.56 150.95 400 500 -0.0
20/04/2021
150.95
 12,700 151.90 158.56 148.41 500 900 -0.1
19/04/2021
151.90
 52,600 142.01 151.90 142.01 300 1,000 -0.2
16/04/2021
142.01
 11,400 144.23 144.23 140.17 100 700 -0.1
15/04/2021
144.23
 9,800 145.87 145.87 141.43 300 500 -0.0
14/04/2021
145.87
 12,400 142.64 145.87 142.13 400 1,100 -0.2
13/04/2021: Cổ tức tiền mặt tỉ lệ: 25%
13/04/2021
142.64
 11,600 144.29 144.35 139.53 100 200 -0.0
12/04/2021
144.29
 19,500 139.58 147.43 139.58 200 700 -0.1
09/04/2021
139.58
 17,600 136.38 141.15 136.38 600 600 0.0
08/04/2021
136.38
 11,700 136.45 139.27 136.38 1,800 700 0.2
07/04/2021
136.45
 18,600 136.82 138.01 135.57 1,100 2,500 -0.3
06/04/2021
136.82
 18,600 137.83 140.52 136.82 0 2,800 -0.6
05/04/2021
137.83
 27,700 138.64 141.15 137.76 200 6,100 -1.3
02/04/2021
138.64
 26,300 139.27 141.15 138.33 600 5,600 -1.1
01/04/2021
139.27
 17,500 139.27 143.03 138.01 400 4,600 -0.9
31/03/2021
139.27
 14,600 142.85 143.60 139.27 200 700 -0.1
30/03/2021
142.85
 14,400 141.15 144.29 139.90 600 0 0.1
29/03/2021
141.15
 18,400 138.96 142.97 138.96 4,700 200 1.0
26/03/2021
138.96
 29,700 139.33 139.90 133.62 400 300 0.0
25/03/2021
139.33
 7,000 141.72 142.41 138.01 400 600 -0.0
24/03/2021
141.72
 22,400 142.91 144.92 136.76 200 700 -0.1
23/03/2021
142.91
 24,400 144.92 144.92 142.41 200 500 -0.1
22/03/2021
144.92
 27,400 146.80 146.80 143.03 600 500 0.0
19/03/2021
146.80
 15,500 147.05 148.68 144.41 900 500 0.1
18/03/2021
147.05
 10,600 146.80 147.43 144.35 600 200 0.1
17/03/2021
146.80
 18,200 141.15 148.05 139.96 1,300 0 0.3
16/03/2021
141.15
 23,700 140.84 141.15 138.89 600 0 0.1
15/03/2021
140.84
 33,000 143.35 143.35 138.64 1,100 2,000 -0.2
12/03/2021
143.35
 29,700 145.67 146.11 143.28 1,100 1,100 0
11/03/2021
145.67
 16,100 147.11 148.05 144.29 1,500 1,400 0.0
10/03/2021
147.11
 21,700 147.05 148.18 143.72 3,200 1,500 0.4
09/03/2021
147.05
 37,800 143.28 151.82 143.28 5,200 1,700 0.8
08/03/2021
143.28
 57,000 133.94 143.28 134.25 7,500 0 1.7
05/03/2021
133.94
 23,500 135.51 135.51 131.87 2,100 500 0.3
04/03/2021
135.51
 31,100 132.75 140.52 130.68 1,000 100 0.2
03/03/2021
132.75
 41,800 135.00 135.00 131.11 600 300 0.1
02/03/2021
135.00
 67,600 134.44 142.41 133.62 7,200 1,500 1.3
01/03/2021
134.44
 54,400 125.66 134.44 128.60 700 400 0.1
26/02/2021
125.66
 149,400 117.44 125.66 119.19 1,600 300 0.3
25/02/2021
117.44
 61,000 109.78 117.44 111.04 200 700 -0.1
24/02/2021
109.78
 38,300 111.67 111.67 107.90 1,800 800 0.2
23/02/2021
111.67
 17,200 109.47 111.67 108.53 600 200 0.1
22/02/2021
109.47
 20,500 109.47 112.92 109.16 400 600 -0.0
19/02/2021
109.47
 22,500 109.78 112.92 109.47 6,900 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |