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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |