CTCP Bóng đèn Phích nước Rạng Đông (ral)

74.10
0.20
(0.27%)
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
(2026-08-18) 		-5.90 -7.39% 62,600 100 0
73.90
92.80
74.10
2 tháng
(2026-07-20) 		-4.58 -5.83% 111,500 100 0
73.90
92.80
74.10
3 tháng
(2026-06-19) 		-7.29 -8.98% 764,600 100 0
73.90
92.80
74.10
6 tháng
(2026-03-23) 		-7.85 -9.60% 1,045,100 100 0
70.07
92.80
74.10
12 tháng
(2025-09-22) 		-15.38 -17.23% 1,705,200 100 0
70.07
92.80
74.10
24 tháng
(2024-09-27) 		-46.89 -38.82% 4,955,000 100 0
66.76
122.22
74.10
36 tháng
(2023-10-03) 		-15.26 -17.12% 11,985,600 100 0
64.41
133.84
74.10
60 tháng
(2021-10-13) 		-49.75 -40.23% 25,486,700 -293,179 -26.9
54.56
133.84
74.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
106.03
 9,800 107.40 107.40 106.03 1,000 0 0.2
06/09/2021
107.40
 37,500 103.34 107.46 103.22 1,800 0 0.3
01/09/2021
103.34
 34,600 103.93 104.53 103.04 1,600 0 0.3
31/08/2021
103.93
 13,500 104.47 104.83 103.93 3,800 0 0.7
30/08/2021
104.47
 28,100 102.26 105.07 102.14 1,700 0 0.3
27/08/2021
102.26
 15,400 102.14 102.80 101.19 1,000 0 0.2
26/08/2021
102.14
 17,400 101.01 102.44 100.95 1,400 100 0.2
25/08/2021
101.01
 35,700 102.74 102.74 100.65 200 1,600 -0.2
24/08/2021
102.74
 20,400 102.56 102.74 100.95 100 1,500 -0.2
23/08/2021
102.56
 39,500 105.49 105.49 102.56 1,200 400 0.1
20/08/2021
105.49
 49,100 106.62 107.46 102.74 1,000 1,100 -0.0
19/08/2021
106.62
 31,200 105.61 106.62 105.61 600 0 0.1
18/08/2021
105.61
 26,400 104.53 106.14 103.64 2,300 0 0.4
17/08/2021
104.53
 31,100 104.53 105.19 104.41 1,000 0 0.2
16/08/2021
104.53
 41,700 106.14 106.20 104.23 4,700 100 0.8
13/08/2021
106.14
 33,900 106.68 106.68 103.99 8,400 300 0.7
12/08/2021
106.68
 30,200 108.47 109.19 105.19 6,500 400 1.1
11/08/2021
108.47
 59,000 105.13 111.64 106.80 8,400 9,800 -0.3
10/08/2021
105.13
 70,700 100.95 105.13 100.65 10,900 0 1.9
09/08/2021
100.95
 34,700 101.25 101.55 100.65 1,700 0 0.3
06/08/2021
101.25
 29,800 101.31 101.96 100.95 7,200 0 1.2
05/08/2021
101.31
 29,100 100.59 102.14 100.35 8,100 0 1.4
04/08/2021
100.59
 36,500 100.65 101.49 100.59 9,300 0 1.6
03/08/2021
100.65
 53,800 101.84 102.74 99.16 11,300 200 1.9
02/08/2021
101.84
 45,500 103.34 103.34 101.55 3,800 600 0.5
30/07/2021
103.34
 16,700 103.28 103.93 102.14 400 1,000 -0.1
29/07/2021
103.28
 15,700 103.52 103.93 102.44 5,900 100 1.0
28/07/2021
103.52
 25,300 102.32 104.53 101.84 12,600 0 2.2
27/07/2021
102.32
 27,600 100.35 103.28 100.35 5,700 0 1.0
26/07/2021
100.35
 17,400 100.65 100.65 99.16 500 400 0.0
23/07/2021
100.65
 31,600 102.98 103.28 100.65 4,500 200 0.7
22/07/2021
102.98
 26,000 103.04 103.93 101.72 200 0 0.0
21/07/2021
103.04
 20,100 99.81 104.83 99.81 6,800 300 1.1
20/07/2021
99.81
 14,000 98.44 99.81 97.24 1,100 100 0.2
19/07/2021
98.44
 29,600 100.95 100.95 97.96 800 400 0.1
16/07/2021
100.95
 14,000 102.14 102.86 100.95 100 500 -0.1
15/07/2021
102.14
 41,600 101.55 102.14 100.35 2,500 400 0.4
14/07/2021
101.55
 25,900 102.74 104.23 100.35 900 1,300 -0.1
13/07/2021
102.74
 25,200 102.74 104.53 100.95 1,200 100 0.2
12/07/2021
102.74
 69,500 109.91 109.91 102.26 5,500 1,200 0.8
09/07/2021
109.91
 38,900 113.79 113.79 108.18 700 6,300 -1.0
08/07/2021
113.79
 42,300 114.09 115.28 111.70 12,100 1,100 0.0
07/07/2021
114.09
 65,900 115.64 115.64 113.13 11,300 300 2.1
06/07/2021
115.64
 35,100 118.87 119.47 115.64 10,200 300 2.0
05/07/2021
118.87
 37,300 120.66 120.66 118.87 1,200 100 0.1
02/07/2021
120.66
 27,700 118.27 120.66 118.27 2,700 900 0.4
01/07/2021
118.27
 24,900 121.02 121.02 117.55 500 600 -0.0
30/06/2021
121.02
 39,000 122.69 122.69 118.27 3,900 300 0.7
29/06/2021
122.69
 38,800 122.03 123.05 121.85 3,600 100 0.7
28/06/2021
122.03
 57,800 117.02 125.20 121.85 600 1,000 -0.1
25/06/2021
117.02
 20,400 118.21 118.45 115.58 100 2,100 -0.4
24/06/2021
118.21
 14,900 118.87 120.66 116.60 2,300 1,600 0.1
23/06/2021
118.87
 27,900 120.66 122.45 118.27 11,100 1,400 1.9
22/06/2021
120.66
 56,700 116.36 120.78 116.42 13,700 400 2.6
21/06/2021
116.36
 26,200 115.28 119.17 114.75 300 200 0.0
18/06/2021
115.28
 24,100 116.06 116.12 114.69 2,300 0 0.4
17/06/2021
116.06
 22,200 116.06 116.42 114.99 2,300 700 0.3
16/06/2021
116.06
 50,200 118.87 118.87 115.76 1,900 1,200 0.1
15/06/2021
118.87
 25,900 119.47 119.52 118.27 2,300 100 0.4
14/06/2021
119.47
 45,400 121.26 121.32 118.57 8,100 400 1.5
11/06/2021
121.26
 49,000 118.75 121.56 118.75 17,700 0 3.5
10/06/2021
118.75
 22,800 120.96 121.26 118.75 6,200 1,800 0.9
09/06/2021
120.96
 35,100 118.57 121.85 114.69 4,200 2,300 0.4
08/06/2021
118.57
 117,000 127.23 127.23 118.33 3,600 900 0.5
07/06/2021
127.23
 97,100 136.79 136.79 127.23 6,700 100 1.4
04/06/2021
136.79
 16,600 135.59 137.38 134.40 1,600 0 0.4
03/06/2021
135.59
 25,300 134.40 136.19 133.20 1,600 0 0.4
02/06/2021
134.40
 14,800 133.62 134.40 133.62 100 0 0.0
01/06/2021
133.62
 17,000 135.59 135.59 133.62 3,000 0 0.7
31/05/2021
135.59
 13,200 135.53 136.91 133.50 400 0 0.1
28/05/2021
135.53
 28,900 133.14 135.53 130.81 1,500 500 0.2
27/05/2021
133.14
 13,700 135.00 135.00 132.61 100 600 -0.1
26/05/2021
135.00
 18,100 135.00 136.79 133.86 1,000 0 0.2
25/05/2021
135.00
 10,000 135.59 136.25 134.46 500 0 0.1
24/05/2021
135.59
 25,800 138.58 138.58 128.90 2,200 900 0.3
21/05/2021
138.58
 6,600 139.12 140.37 137.74 1,400 200 0.3
20/05/2021
139.12
 9,300 142.76 142.76 136.79 0 300 -0.1
19/05/2021
142.76
 17,000 143.36 143.36 140.07 200 200 -0.0
18/05/2021
143.36
 22,400 144.49 148.08 142.40 700 400 0.1
17/05/2021
144.49
 41,100 138.58 147.84 142.16 400 100 0.1
14/05/2021
138.58
 25,800 133.74 142.76 132.61 300 200 0.0
13/05/2021
133.74
 8,600 134.94 134.94 132.43 500 300 0.0
12/05/2021
134.94
 21,800 133.80 135.00 132.01 900 0 0.2
11/05/2021
133.80
 21,600 131.41 133.80 130.22 1,000 1,900 -0.2
10/05/2021
131.41
 38,700 133.92 133.92 129.62 4,000 300 0.8
07/05/2021
133.92
 22,000 134.40 134.40 131.77 600 600 0
06/05/2021
134.40
 17,100 134.64 135.00 133.80 200 1,100 -0.2
05/05/2021
134.64
 23,700 136.79 136.91 134.40 500 0 0.1
04/05/2021
136.79
 12,600 136.67 136.85 132.67 900 0 0.2
29/04/2021
136.67
 20,800 134.40 136.85 134.40 1,200 0 0.3
28/04/2021
134.40
 19,900 133.80 135.83 133.44 1,600 300 0.3
27/04/2021
133.80
 19,300 135.00 135.00 131.83 700 500 0.0
26/04/2021
135.00
 48,300 140.37 140.37 134.34 1,500 300 0.3
23/04/2021
140.37
 24,300 142.16 142.16 138.34 200 400 -0.0
22/04/2021
142.16
 36,800 142.16 149.33 142.16 400 500 -0.0
20/04/2021
142.16
 12,700 143.06 149.33 139.77 500 900 -0.1
19/04/2021
143.06
 52,600 133.74 143.06 133.74 300 1,000 -0.2
16/04/2021
133.74
 11,400 135.83 135.83 132.01 100 700 -0.1
15/04/2021
135.83
 9,800 137.38 137.38 133.20 300 500 -0.0
14/04/2021
137.38
 12,400 134.34 137.38 133.86 400 1,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |