CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
-0.70
(-0.83%)
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
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/05/2021
143.03
 25,800 138.04 147.35 136.87 300 200 0.0
13/05/2021
138.04
 8,600 139.27 139.27 136.68 500 300 0.0
12/05/2021
139.27
 21,800 138.10 139.33 136.25 900 0 0.2
11/05/2021
138.10
 21,600 135.63 138.10 134.40 1,000 1,900 -0.2
10/05/2021
135.63
 38,700 138.22 138.22 133.78 4,000 300 0.8
07/05/2021
138.22
 22,000 138.72 138.72 136.00 600 600 0
06/05/2021
138.72
 17,100 138.96 139.33 138.10 200 1,100 -0.2
05/05/2021
138.96
 23,700 141.18 141.31 138.72 500 0 0.1
04/05/2021
141.18
 12,600 141.06 141.24 136.93 900 0 0.2
29/04/2021
141.06
 20,800 138.72 141.24 138.72 1,200 0 0.3
28/04/2021
138.72
 19,900 138.10 140.20 137.73 1,600 300 0.3
27/04/2021
138.10
 19,300 139.33 139.33 136.07 700 500 0.0
26/04/2021
139.33
 48,300 144.88 144.88 138.66 1,500 300 0.3
23/04/2021
144.88
 24,300 146.73 146.73 142.79 200 400 -0.0
22/04/2021
146.73
 36,800 146.73 154.13 146.73 400 500 -0.0
20/04/2021
146.73
 12,700 147.66 154.13 144.27 500 900 -0.1
19/04/2021
147.66
 52,600 138.04 147.66 138.04 300 1,000 -0.2
16/04/2021
138.04
 11,400 140.20 140.20 136.25 100 700 -0.1
15/04/2021
140.20
 9,800 141.80 141.80 137.48 300 500 -0.0
14/04/2021
141.80
 12,400 138.66 141.80 138.16 400 1,100 -0.2
13/04/2021: Cổ tức tiền mặt tỉ lệ: 25%
13/04/2021
138.66
 11,600 140.26 140.32 135.63 100 200 -0.0
12/04/2021
140.26
 19,500 135.68 143.31 135.68 200 700 -0.1
09/04/2021
135.68
 17,600 132.57 137.21 132.57 600 600 0.0
08/04/2021
132.57
 11,700 132.64 135.38 132.57 1,800 700 0.2
07/04/2021
132.64
 18,600 133.00 134.16 131.78 1,100 2,500 -0.3
06/04/2021
133.00
 18,600 133.98 136.60 133.00 0 2,800 -0.6
05/04/2021
133.98
 27,700 134.77 137.21 133.92 200 6,100 -1.3
02/04/2021
134.77
 26,300 135.38 137.21 134.47 600 5,600 -1.1
01/04/2021
135.38
 17,500 135.38 139.04 134.16 400 4,600 -0.9
31/03/2021
135.38
 14,600 138.86 139.59 135.38 200 700 -0.1
30/03/2021
138.86
 14,400 137.21 140.26 135.99 600 0 0.1
29/03/2021
137.21
 18,400 135.07 138.98 135.07 4,700 200 1.0
26/03/2021
135.07
 29,700 135.44 135.99 129.89 400 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |