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)
25/03/2021
135.44
 7,000 137.76 138.43 134.16 400 600 -0.0
24/03/2021
137.76
 22,400 138.92 140.87 132.94 200 700 -0.1
23/03/2021
138.92
 24,400 140.87 140.87 138.43 200 500 -0.1
22/03/2021
140.87
 27,400 142.70 142.70 139.04 600 500 0.0
19/03/2021
142.70
 15,500 142.94 144.53 140.38 900 500 0.1
18/03/2021
142.94
 10,600 142.70 143.31 140.32 600 200 0.1
17/03/2021
142.70
 18,200 137.21 143.92 136.05 1,300 0 0.3
16/03/2021
137.21
 23,700 136.90 137.21 135.01 600 0 0.1
15/03/2021
136.90
 33,000 139.34 139.34 134.77 1,100 2,000 -0.2
12/03/2021
139.34
 29,700 141.60 142.03 139.28 1,100 1,100 0
11/03/2021
141.60
 16,100 143.00 143.92 140.26 1,500 1,400 0.0
10/03/2021
143.00
 21,700 142.94 144.04 139.71 3,200 1,500 0.4
09/03/2021
142.94
 37,800 139.28 147.58 139.28 5,200 1,700 0.8
08/03/2021
139.28
 57,000 130.20 139.28 130.50 7,500 0 1.7
05/03/2021
130.20
 23,500 131.72 131.72 128.18 2,100 500 0.3
04/03/2021
131.72
 31,100 129.04 136.60 127.03 1,000 100 0.2
03/03/2021
129.04
 41,800 131.23 131.23 127.45 600 300 0.1
02/03/2021
131.23
 67,600 130.68 138.43 129.89 7,200 1,500 1.3
01/03/2021
130.68
 54,400 122.15 130.68 125.01 700 400 0.1
26/02/2021
122.15
 149,400 114.16 122.15 115.87 1,600 300 0.3
25/02/2021
114.16
 61,000 106.72 114.16 107.94 200 700 -0.1
24/02/2021
106.72
 38,300 108.55 108.55 104.89 1,800 800 0.2
23/02/2021
108.55
 17,200 106.41 108.55 105.50 600 200 0.1
22/02/2021
106.41
 20,500 106.41 109.77 106.11 400 600 -0.0
19/02/2021
106.41
 22,500 106.72 109.77 106.41 6,900 0 1.2
18/02/2021
106.72
 57,800 101.78 108.85 102.45 11,000 1,100 1.7
17/02/2021
101.78
 25,500 95.13 101.78 96.47 1,200 500 0.1
09/02/2021
95.13
 18,600 93.30 96.35 92.75 1,100 0 0.2
08/02/2021
93.30
 17,100 95.92 96.05 92.69 400 0 0.1
05/02/2021
95.92
 21,400 97.57 98.18 95.19 0 0 0
04/02/2021
97.57
 13,300 98.79 98.79 95.13 2,500 0 0.4
03/02/2021
98.79
 24,000 95.74 99.40 96.35 0 0 0
02/02/2021
95.74
 23,400 90.86 95.74 88.67 0 800 -0.1
01/02/2021
90.86
 19,400 96.35 97.45 90.86 700 0 0.1
29/01/2021
96.35
 40,600 97.57 100.62 92.08 400 0 0.1
28/01/2021
97.57
 38,800 104.89 104.89 97.57 0 0 0
27/01/2021
104.89
 25,100 109.10 109.10 101.47 100 0 0.0
26/01/2021
109.10
 42,700 103.73 110.87 103.73 0 0 0
25/01/2021
103.73
 96,100 96.96 103.73 100.62 0 0 0
22/01/2021
96.96
 18,300 96.05 96.96 95.13 0 0 0
21/01/2021
96.05
 59,000 91.78 97.57 91.47 0 0 0
20/01/2021
91.78
 19,000 89.03 92.08 85.37 0 0 0
19/01/2021
89.03
 40,000 93.49 93.49 86.96 0 0 0
18/01/2021
93.49
 26,200 91.05 97.33 91.47 0 100 -0.0
15/01/2021
91.05
 31,400 91.05 92.08 90.86 0 0 0
14/01/2021
91.05
 19,700 92.69 92.69 90.62 0 0 0
13/01/2021
92.69
 17,700 93.36 96.35 92.69 0 0 0
12/01/2021
93.36
 17,200 95.13 95.13 93.06 0 0 0
11/01/2021
95.13
 14,900 91.53 95.74 92.69 0 0 0
08/01/2021
91.53
 8,400 93.91 96.23 91.53 0 0 0
07/01/2021
93.91
 51,100 87.94 94.03 90.13 0 14,200 -2.1
06/01/2021
87.94
 18,200 89.34 89.64 87.94 3,000 3,100 -0.0
05/01/2021
89.34
 26,400 85.07 89.64 85.07 0 22,500 -3.2
04/01/2021
85.07
 22,600 84.09 85.07 84.09 500 18,700 -2.5
31/12/2020
84.09
 5,550 83.85 84.16 82.63 0 120 -0.0
30/12/2020
83.85
 8,830 83.00 84.64 83.00 40 100 0
29/12/2020
83.00
 32,920 80.50 85.25 77.51 0 12,600 -1.7
28/12/2020
80.50
 8,220 80.25 81.17 80.13 0 2,010 -0.3
25/12/2020
80.25
 25,230 77.51 81.96 77.51 230 11,480 -1.5
24/12/2020
77.51
 5,590 77.81 78.73 77.14 160 0 0.0
23/12/2020
77.81
 14,230 78.97 78.97 76.84 0 2,650 -0.3
22/12/2020
78.97
 2,710 78.67 78.97 78.18 0 0 0
21/12/2020
78.67
 5,750 79.22 79.22 77.75 190 500 -0.0
18/12/2020
79.22
 14,020 78.67 79.22 77.45 0 9,640 -1.2
17/12/2020
78.67
 10,600 79.76 80.19 78.67 160 380 -0.0
16/12/2020
79.76
 12,080 81.11 81.11 79.58 0 430 -0.1
15/12/2020
81.11
 5,720 81.11 81.11 79.58 10 0 0.0
14/12/2020
81.11
 10,460 81.72 81.72 80.80 3,150 20 0.4
11/12/2020
81.72
 25,530 80.01 82.14 79.89 310 6,000 -0.8
10/12/2020
80.01
 15,970 81.65 81.65 79.89 0 0 0
09/12/2020
81.65
 8,420 81.41 81.72 80.62 0 2,030 -0.3
08/12/2020
81.41
 7,220 80.56 81.41 80.50 10 2,600 -0.3
07/12/2020
80.56
 23,680 78.00 83.42 78.00 0 5,400 -0.7
04/12/2020
78.00
 2,650 78.06 78.06 77.45 0 0 0
03/12/2020
78.06
 22,320 76.84 78.06 76.53 10 10,000 -1.3
02/12/2020
76.84
 13,780 77.33 77.33 76.78 0 1,000 -0.1
01/12/2020
77.33
 8,750 77.87 77.87 76.84 0 0 0
30/11/2020
77.87
 4,350 77.93 77.93 77.20 0 3,420 -0.4
27/11/2020
77.93
 6,420 77.93 78.00 76.90 0 1,340 -0.2
26/11/2020
77.93
 2,330 77.75 78.00 77.75 0 0 0
25/11/2020
77.75
 9,770 78.67 78.67 77.75 0 10 -0.0
24/11/2020
78.67
 3,590 77.51 78.67 77.45 0 2,240 -0.3
23/11/2020
77.51
 3,660 77.08 77.51 76.84 0 1,590 -0.2
20/11/2020
77.08
 14,770 77.93 77.93 77.08 0 1,000 -0.1
19/11/2020
77.93
 3,470 78.67 78.67 77.45 10 10 -0
18/11/2020
78.67
 12,920 77.81 80.50 77.45 330 5,850 -0.7
17/11/2020
77.81
 10,310 77.81 78.06 76.84 290 1,890 -0.2
16/11/2020
77.81
 4,410 78.67 78.67 77.75 0 1,370 -0.2
13/11/2020
78.67
 5,640 78.67 78.67 77.45 10 0 0.0
12/11/2020
78.67
 6,720 78.36 79.22 77.81 0 10 -0.0
11/11/2020
78.36
 10,110 80.13 80.25 78.18 0 2,320 -0.3
10/11/2020
80.13
 7,990 80.19 80.19 77.14 0 1,420 -0.2
09/11/2020
80.19
 11,020 80.19 80.19 79.40 10 1,990 -0.3
06/11/2020
80.19
 29,850 77.45 80.50 78.06 100 0 0.0
05/11/2020
77.45
 4,210 78.00 78.00 76.53 1,680 0 0.2
04/11/2020
78.00
 11,200 75.92 78.00 75.07 600 0 0.1
03/11/2020
75.92
 4,770 76.23 77.39 75.07 0 0 0
02/11/2020
76.23
 6,100 76.78 77.45 75.07 0 0 0
30/10/2020
76.78
 9,600 76.17 76.84 75.01 0 0 0
29/10/2020
76.17
 2,720 75.50 76.17 75.01 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |