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)
05/10/2021
130.09
 7,600 130.70 130.70 128.79 0 800 -0.2
04/10/2021
130.70
 14,600 130.09 130.70 128.24 0 700 -0.1
01/10/2021
130.09
 88,800 125.09 131.32 123.30 8,500 7,800 0.1
30/09/2021
125.09
 21,900 123.92 125.71 123.61 2,200 0 0.4
29/09/2021
123.92
 17,900 121.15 124.54 120.22 400 1,800 -0.3
28/09/2021
121.15
 19,300 121.52 121.52 118.56 400 800 -0.1
27/09/2021
121.52
 28,200 122.07 126.39 120.34 0 1,300 -0.3
24/09/2021
122.07
 23,000 123.30 123.30 121.45 3,900 500 0.7
23/09/2021
123.30
 16,000 125.15 126.39 122.69 0 700 -0.1
22/09/2021
125.15
 8,900 125.71 126.39 122.69 0 1,000 -0.2
21/09/2021
125.71
 51,900 126.88 126.88 120.22 100 15,800 -3.2
20/09/2021
126.88
 50,900 123.30 128.85 123.92 200 2,100 -0.4
17/09/2021
123.30
 49,600 120.84 123.30 118.43 600 3,400 -0.6
16/09/2021
120.84
 17,800 119.91 121.64 118.99 100 200 -0.0
15/09/2021
119.91
 14,800 120.22 120.22 118.68 500 200 0.1
14/09/2021
120.22
 33,100 120.47 122.07 117.20 300 200 0.0
13/09/2021
120.47
 63,700 115.60 120.71 116.40 300 100 0.0
10/09/2021
115.60
 36,500 111.59 116.52 110.97 800 300 0.1
09/09/2021
111.59
 45,000 109.12 112.21 108.01 100 0 0.0
08/09/2021
109.12
 12,800 109.43 109.49 108.51 100 600 -0.1
07/09/2021
109.43
 9,800 110.85 110.85 109.43 1,000 0 0.2
06/09/2021
110.85
 37,500 106.66 110.91 106.53 1,800 0 0.3
01/09/2021
106.66
 34,600 107.27 107.89 106.35 1,600 0 0.3
31/08/2021
107.27
 13,500 107.83 108.20 107.27 3,800 0 0.7
30/08/2021
107.83
 28,100 105.55 108.45 105.42 1,700 0 0.3
27/08/2021
105.55
 15,400 105.42 106.10 104.44 1,000 0 0.2
26/08/2021
105.42
 17,400 104.25 105.73 104.19 1,400 100 0.2
25/08/2021
104.25
 35,700 106.04 106.04 103.88 200 1,600 -0.2
24/08/2021
106.04
 20,400 105.86 106.04 104.19 100 1,500 -0.2
23/08/2021
105.86
 39,500 108.88 108.88 105.86 1,200 400 0.1
20/08/2021
108.88
 49,100 110.05 110.91 106.04 1,000 1,100 -0.0
19/08/2021
110.05
 31,200 109.00 110.05 109.00 600 0 0.1
18/08/2021
109.00
 26,400 107.89 109.56 106.97 2,300 0 0.4
17/08/2021
107.89
 31,100 107.89 108.57 107.77 1,000 0 0.2
16/08/2021
107.89
 41,700 109.56 109.62 107.58 4,700 100 0.8
13/08/2021
109.56
 33,900 110.11 110.11 107.34 8,400 300 0.7
12/08/2021
110.11
 30,200 111.96 112.70 108.57 6,500 400 1.1
11/08/2021
111.96
 59,000 108.51 115.23 110.23 8,400 9,800 -0.3
10/08/2021
108.51
 70,700 104.19 108.51 103.88 10,900 0 1.9
09/08/2021
104.19
 34,700 104.50 104.81 103.88 1,700 0 0.3
06/08/2021
104.50
 29,800 104.56 105.24 104.19 7,200 0 1.2
05/08/2021
104.56
 29,100 103.82 105.42 103.58 8,100 0 1.4
04/08/2021
103.82
 36,500 103.88 104.75 103.82 9,300 0 1.6
03/08/2021
103.88
 53,800 105.12 106.04 102.34 11,300 200 1.9
02/08/2021
105.12
 45,500 106.66 106.66 104.81 3,800 600 0.5
30/07/2021
106.66
 16,700 106.60 107.27 105.42 400 1,000 -0.1
29/07/2021
106.60
 15,700 106.84 107.27 105.73 5,900 100 1.0
28/07/2021
106.84
 25,300 105.61 107.89 105.12 12,600 0 2.2
27/07/2021
105.61
 27,600 103.58 106.60 103.58 5,700 0 1.0
26/07/2021
103.58
 17,400 103.88 103.88 102.34 500 400 0.0
23/07/2021
103.88
 31,600 106.29 106.60 103.88 4,500 200 0.7
22/07/2021
106.29
 26,000 106.35 107.27 104.99 200 0 0.0
21/07/2021
106.35
 20,100 103.02 108.20 103.02 6,800 300 1.1
20/07/2021
103.02
 14,000 101.60 103.02 100.37 1,100 100 0.2
19/07/2021
101.60
 29,600 104.19 104.19 101.11 800 400 0.1
16/07/2021
104.19
 14,000 105.42 106.16 104.19 100 500 -0.1
15/07/2021
105.42
 41,600 104.81 105.42 103.58 2,500 400 0.4
14/07/2021
104.81
 25,900 106.04 107.58 103.58 900 1,300 -0.1
13/07/2021
106.04
 25,200 106.04 107.89 104.19 1,200 100 0.2
12/07/2021
106.04
 69,500 113.44 113.44 105.55 5,500 1,200 0.8
09/07/2021
113.44
 38,900 117.45 117.45 111.65 700 6,300 -1.0
08/07/2021
117.45
 42,300 117.76 118.99 115.29 12,100 1,100 0.0
07/07/2021
117.76
 65,900 119.36 119.36 116.77 11,300 300 2.1
06/07/2021
119.36
 35,100 122.69 123.30 119.36 10,200 300 2.0
05/07/2021
122.69
 37,300 124.54 124.54 122.69 1,200 100 0.1
02/07/2021
124.54
 27,700 122.07 124.54 122.07 2,700 900 0.4
01/07/2021
122.07
 24,900 124.91 124.91 121.33 500 600 -0.0
30/06/2021
124.91
 39,000 126.63 126.63 122.07 3,900 300 0.7
29/06/2021
126.63
 38,800 125.95 127.00 125.77 3,600 100 0.7
28/06/2021
125.95
 57,800 120.78 129.22 125.77 600 1,000 -0.1
25/06/2021
120.78
 20,400 122.01 122.26 119.30 100 2,100 -0.4
24/06/2021
122.01
 14,900 122.69 124.54 120.34 2,300 1,600 0.1
23/06/2021
122.69
 27,900 124.54 126.39 122.07 11,100 1,400 1.9
22/06/2021
124.54
 56,700 120.10 124.66 120.16 13,700 400 2.6
21/06/2021
120.10
 26,200 118.99 123.00 118.43 300 200 0.0
18/06/2021
118.99
 24,100 119.79 119.85 118.37 2,300 0 0.4
17/06/2021
119.79
 22,200 119.79 120.16 118.68 2,300 700 0.3
16/06/2021
119.79
 50,200 122.69 122.69 119.48 1,900 1,200 0.1
15/06/2021
122.69
 25,900 123.30 123.37 122.07 2,300 100 0.4
14/06/2021
123.30
 45,400 125.15 125.22 122.38 8,100 400 1.5
11/06/2021
125.15
 49,000 122.56 125.46 122.56 17,700 0 3.5
10/06/2021
122.56
 22,800 124.85 125.15 122.56 6,200 1,800 0.9
09/06/2021
124.85
 35,100 122.38 125.77 118.37 4,200 2,300 0.4
08/06/2021
122.38
 117,000 131.32 131.32 122.13 3,600 900 0.5
07/06/2021
131.32
 97,100 141.18 141.18 131.32 6,700 100 1.4
04/06/2021
141.18
 16,600 139.95 141.80 138.72 1,600 0 0.4
03/06/2021
139.95
 25,300 138.72 140.57 137.48 1,600 0 0.4
02/06/2021
138.72
 14,800 137.92 138.72 137.92 100 0 0.0
01/06/2021
137.92
 17,000 139.95 139.95 137.92 3,000 0 0.7
31/05/2021
139.95
 13,200 139.89 141.31 137.79 400 0 0.1
28/05/2021
139.89
 28,900 137.42 139.89 135.02 1,500 500 0.2
27/05/2021
137.42
 13,700 139.33 139.33 136.87 100 600 -0.1
26/05/2021
139.33
 18,100 139.33 141.18 138.16 1,000 0 0.2
25/05/2021
139.33
 10,000 139.95 140.63 138.78 500 0 0.1
24/05/2021
139.95
 25,800 143.03 143.03 133.04 2,200 900 0.3
21/05/2021
143.03
 6,600 143.59 144.88 142.17 1,400 200 0.3
20/05/2021
143.59
 9,300 147.35 147.35 141.18 0 300 -0.1
19/05/2021
147.35
 17,000 147.96 147.96 144.57 200 200 -0.0
18/05/2021
147.96
 22,400 149.14 152.84 146.98 700 400 0.1
17/05/2021
149.14
 41,100 143.03 152.59 146.73 400 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |