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)
13/04/2021: Cổ tức tiền mặt tỉ lệ: 25%
13/04/2021
134.34
 11,600 135.89 135.95 131.41 100 200 -0.0
12/04/2021
135.89
 19,500 131.46 138.85 131.46 200 700 -0.1
09/04/2021
131.46
 17,600 128.45 132.94 128.45 600 600 0.0
08/04/2021
128.45
 11,700 128.51 131.16 128.45 1,800 700 0.2
07/04/2021
128.51
 18,600 128.86 129.98 127.68 1,100 2,500 -0.3
06/04/2021
128.86
 18,600 129.81 132.35 128.86 0 2,800 -0.6
05/04/2021
129.81
 27,700 130.57 132.94 129.75 200 6,100 -1.3
02/04/2021
130.57
 26,300 131.16 132.94 130.28 600 5,600 -1.1
01/04/2021
131.16
 17,500 131.16 134.71 129.98 400 4,600 -0.9
31/03/2021
131.16
 14,600 134.53 135.24 131.16 200 700 -0.1
30/03/2021
134.53
 14,400 132.94 135.89 131.76 600 0 0.1
29/03/2021
132.94
 18,400 130.87 134.65 130.87 4,700 200 1.0
26/03/2021
130.87
 29,700 131.22 131.76 125.85 400 300 0.0
25/03/2021
131.22
 7,000 133.47 134.12 129.98 400 600 -0.0
24/03/2021
133.47
 22,400 134.59 136.48 128.80 200 700 -0.1
23/03/2021
134.59
 24,400 136.48 136.48 134.12 200 500 -0.1
22/03/2021
136.48
 27,400 138.25 138.25 134.71 600 500 0.0
19/03/2021
138.25
 15,500 138.49 140.03 136.01 900 500 0.1
18/03/2021
138.49
 10,600 138.25 138.85 135.95 600 200 0.1
17/03/2021
138.25
 18,200 132.94 139.44 131.81 1,300 0 0.3
16/03/2021
132.94
 23,700 132.64 132.94 130.81 600 0 0.1
15/03/2021
132.64
 33,000 135.00 135.00 130.57 1,100 2,000 -0.2
12/03/2021
135.00
 29,700 137.19 137.60 134.95 1,100 1,100 0
11/03/2021
137.19
 16,100 138.55 139.44 135.89 1,500 1,400 0.0
10/03/2021
138.55
 21,700 138.49 139.55 135.36 3,200 1,500 0.4
09/03/2021
138.49
 37,800 134.95 142.98 134.95 5,200 1,700 0.8
08/03/2021
134.95
 57,000 126.14 134.95 126.44 7,500 0 1.7
05/03/2021
126.14
 23,500 127.62 127.62 124.19 2,100 500 0.3
04/03/2021
127.62
 31,100 125.02 132.35 123.07 1,000 100 0.2
03/03/2021
125.02
 41,800 127.15 127.15 123.48 600 300 0.1
02/03/2021
127.15
 67,600 126.62 134.12 125.85 7,200 1,500 1.3
01/03/2021
126.62
 54,400 118.34 126.62 121.12 700 400 0.1
26/02/2021
118.34
 149,400 110.60 118.34 112.26 1,600 300 0.3
25/02/2021
110.60
 61,000 103.40 110.60 104.58 200 700 -0.1
24/02/2021
103.40
 38,300 105.17 105.17 101.62 1,800 800 0.2
23/02/2021
105.17
 17,200 103.10 105.17 102.21 600 200 0.1
22/02/2021
103.10
 20,500 103.10 106.35 102.80 400 600 -0.0
19/02/2021
103.10
 22,500 103.40 106.35 103.10 6,900 0 1.2
18/02/2021
103.40
 57,800 98.61 105.46 99.26 11,000 1,100 1.7
17/02/2021
98.61
 25,500 92.17 98.61 93.47 1,200 500 0.1
09/02/2021
92.17
 18,600 90.40 93.35 89.87 1,100 0 0.2
08/02/2021
90.40
 17,100 92.94 93.06 89.81 400 0 0.1
05/02/2021
92.94
 21,400 94.53 95.12 92.23 0 0 0
04/02/2021
94.53
 13,300 95.71 95.71 92.17 2,500 0 0.4
03/02/2021
95.71
 24,000 92.76 96.31 93.35 0 0 0
02/02/2021
92.76
 23,400 88.03 92.76 85.91 0 800 -0.1
01/02/2021
88.03
 19,400 93.35 94.41 88.03 700 0 0.1
29/01/2021
93.35
 40,600 94.53 97.49 89.22 400 0 0.1
28/01/2021
94.53
 38,800 101.62 101.62 94.53 0 0 0
27/01/2021
101.62
 25,100 105.70 105.70 98.31 100 0 0.0
26/01/2021
105.70
 42,700 100.50 107.41 100.50 0 0 0
25/01/2021
100.50
 96,100 93.94 100.50 97.49 0 0 0
22/01/2021
93.94
 18,300 93.06 93.94 92.17 0 0 0
21/01/2021
93.06
 59,000 88.92 94.53 88.62 0 0 0
20/01/2021
88.92
 19,000 86.26 89.22 82.72 0 0 0
19/01/2021
86.26
 40,000 90.57 90.57 84.25 0 0 0
18/01/2021
90.57
 26,200 88.21 94.30 88.62 0 100 -0.0
15/01/2021
88.21
 31,400 88.21 89.22 88.03 0 0 0
14/01/2021
88.21
 19,700 89.81 89.81 87.80 0 0 0
13/01/2021
89.81
 17,700 90.46 93.35 89.81 0 0 0
12/01/2021
90.46
 17,200 92.17 92.17 90.16 0 0 0
11/01/2021
92.17
 14,900 88.68 92.76 89.81 0 0 0
08/01/2021
88.68
 8,400 90.99 93.23 88.68 0 0 0
07/01/2021
90.99
 51,100 85.20 91.11 87.32 0 14,200 -2.1
06/01/2021
85.20
 18,200 86.56 86.85 85.20 3,000 3,100 -0.0
05/01/2021
86.56
 26,400 82.42 86.85 82.42 0 22,500 -3.2
04/01/2021
82.42
 22,600 81.48 82.42 81.48 500 18,700 -2.5
31/12/2020
81.48
 5,550 81.24 81.53 80.06 0 120 -0.0
30/12/2020
81.24
 8,830 80.41 82.01 80.41 40 100 0
29/12/2020
80.41
 32,920 77.99 82.60 75.09 0 12,600 -1.7
28/12/2020
77.99
 8,220 77.75 78.64 77.64 0 2,010 -0.3
25/12/2020
77.75
 25,230 75.09 79.41 75.09 230 11,480 -1.5
24/12/2020
75.09
 5,590 75.39 76.28 74.74 160 0 0.0
23/12/2020
75.39
 14,230 76.51 76.51 74.44 0 2,650 -0.3
22/12/2020
76.51
 2,710 76.22 76.51 75.74 0 0 0
21/12/2020
76.22
 5,750 76.75 76.75 75.33 190 500 -0.0
18/12/2020
76.75
 14,020 76.22 76.75 75.04 0 9,640 -1.2
17/12/2020
76.22
 10,600 77.28 77.69 76.22 160 380 -0.0
16/12/2020
77.28
 12,080 78.58 78.58 77.10 0 430 -0.1
15/12/2020
78.58
 5,720 78.58 78.58 77.10 10 0 0.0
14/12/2020
78.58
 10,460 79.17 79.17 78.29 3,150 20 0.4
11/12/2020
79.17
 25,530 77.52 79.58 77.40 310 6,000 -0.8
10/12/2020
77.52
 15,970 79.11 79.11 77.40 0 0 0
09/12/2020
79.11
 8,420 78.88 79.17 78.11 0 2,030 -0.3
08/12/2020
78.88
 7,220 78.05 78.88 77.99 10 2,600 -0.3
07/12/2020
78.05
 23,680 75.57 80.83 75.57 0 5,400 -0.7
04/12/2020
75.57
 2,650 75.63 75.63 75.04 0 0 0
03/12/2020
75.63
 22,320 74.44 75.63 74.15 10 10,000 -1.3
02/12/2020
74.44
 13,780 74.92 74.92 74.39 0 1,000 -0.1
01/12/2020
74.92
 8,750 75.45 75.45 74.44 0 0 0
30/11/2020
75.45
 4,350 75.51 75.51 74.80 0 3,420 -0.4
27/11/2020
75.51
 6,420 75.51 75.57 74.50 0 1,340 -0.2
26/11/2020
75.51
 2,330 75.33 75.57 75.33 0 0 0
25/11/2020
75.33
 9,770 76.22 76.22 75.33 0 10 -0.0
24/11/2020
76.22
 3,590 75.09 76.22 75.04 0 2,240 -0.3
23/11/2020
75.09
 3,660 74.68 75.09 74.44 0 1,590 -0.2
20/11/2020
74.68
 14,770 75.51 75.51 74.68 0 1,000 -0.1
19/11/2020
75.51
 3,470 76.22 76.22 75.04 10 10 -0
18/11/2020
76.22
 12,920 75.39 77.99 75.04 330 5,850 -0.7
17/11/2020
75.39
 10,310 75.39 75.63 74.44 290 1,890 -0.2

Chính sách bảo mật | Điều khoản sử dụng |