CTCP Bóng đèn Phích nước Rạng Đông (ral)

92.30
-0.60
(-0.65%)
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
(2025-12-29) 		0.10 0.11% 143,700 -5,300 -0.5
92.30
95
92.30
2 tháng
(2025-12-01) 		0.40 0.43% 227,900 -12,000 -1.1
90.90
95
92.30
3 tháng
(2025-10-30) 		0.20 0.22% 359,700 -13,000 -1.2
90.90
95
92.30
6 tháng
(2025-08-01) 		1.92 2.11% 1,217,500 -24,600 -2.3
90.59
95
92.30
12 tháng
(2025-02-03) 		-20.49 -18.07% 2,908,100 -133,896 -12.4
90.59
122.34
92.30
24 tháng
(2024-02-15) 		-17.40 -15.77% 7,329,100 -139,040 -12.3
90.59
142.11
92.30
36 tháng
(2023-02-13) 		15.25 19.64% 15,669,400 -266,176 -24.1
72.07
142.11
92.30
60 tháng
(2021-02-23) 		-18.77 -16.81% 28,909,700 -319,455 -9.5
57.93
153.42
92.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
109.72
 34,600 110.36 110.99 109.41 1,600 0 0.3
31/08/2021
110.36
 13,500 110.93 111.31 110.36 3,800 0 0.7
30/08/2021
110.93
 28,100 108.58 111.56 108.45 1,700 0 0.3
27/08/2021
108.58
 15,400 108.45 109.15 107.44 1,000 0 0.2
26/08/2021
108.45
 17,400 107.25 108.77 107.19 1,400 100 0.2
25/08/2021
107.25
 35,700 109.09 109.09 106.87 200 1,600 -0.2
24/08/2021
109.09
 20,400 108.90 109.09 107.19 100 1,500 -0.2
23/08/2021
108.90
 39,500 112.01 112.01 108.90 1,200 400 0.1
20/08/2021
112.01
 49,100 113.21 114.10 109.09 1,000 1,100 -0.0
19/08/2021
113.21
 31,200 112.13 113.21 112.13 600 0 0.1
18/08/2021
112.13
 26,400 110.99 112.70 110.04 2,300 0 0.4
17/08/2021
110.99
 31,100 110.99 111.69 110.86 1,000 0 0.2
16/08/2021
110.99
 41,700 112.70 112.77 110.67 4,700 100 0.8
13/08/2021
112.70
 33,900 113.27 113.27 110.42 8,400 300 0.7
12/08/2021
113.27
 30,200 115.18 115.94 111.69 6,500 400 1.1
11/08/2021
115.18
 59,000 111.63 118.54 113.40 8,400 9,800 -0.3
10/08/2021
111.63
 70,700 107.19 111.63 106.87 10,900 0 1.9
09/08/2021
107.19
 34,700 107.50 107.82 106.87 1,700 0 0.3
06/08/2021
107.50
 29,800 107.57 108.26 107.19 7,200 0 1.2
05/08/2021
107.57
 29,100 106.81 108.45 106.55 8,100 0 1.4
04/08/2021
106.81
 36,500 106.87 107.76 106.81 9,300 0 1.6
03/08/2021
106.87
 53,800 108.14 109.09 105.28 11,300 200 1.9
02/08/2021
108.14
 45,500 109.72 109.72 107.82 3,800 600 0.5
30/07/2021
109.72
 16,700 109.66 110.36 108.45 400 1,000 -0.1
29/07/2021
109.66
 15,700 109.91 110.36 108.77 5,900 100 1.0
28/07/2021
109.91
 25,300 108.64 110.99 108.14 12,600 0 2.2
27/07/2021
108.64
 27,600 106.55 109.66 106.55 5,700 0 1.0
26/07/2021
106.55
 17,400 106.87 106.87 105.28 500 400 0.0
23/07/2021
106.87
 31,600 109.34 109.66 106.87 4,500 200 0.7
22/07/2021
109.34
 26,000 109.41 110.36 108.01 200 0 0.0
21/07/2021
109.41
 20,100 105.98 111.31 105.98 6,800 300 1.1
20/07/2021
105.98
 14,000 104.52 105.98 103.25 1,100 100 0.2
19/07/2021
104.52
 29,600 107.19 107.19 104.01 800 400 0.1
16/07/2021
107.19
 14,000 108.45 109.22 107.19 100 500 -0.1
15/07/2021
108.45
 41,600 107.82 108.45 106.55 2,500 400 0.4
14/07/2021
107.82
 25,900 109.09 110.67 106.55 900 1,300 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |