CTCP Bóng đèn Phích nước Rạng Đông (ral)

78
-1.50
(-1.89%)
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) 		-5.60 -6.71% 29,000 -500 0
77.90
84
79.50
2 tháng
(2026-05-29) 		-6.80 -8.03% 686,400 -4,100 0
77.90
86.40
79.50
3 tháng
(2026-04-29) 		-9.20 -10.56% 727,600 -7,900 0
77.90
87.80
79.50
6 tháng
(2026-01-29) 		-12.21 -13.55% 1,080,700 -21,010 -1.1
77.90
90.69
79.50
12 tháng
(2025-08-04) 		-10.35 -11.73% 2,277,400 -43,810 -3.2
77.90
92.35
79.50
24 tháng
(2024-08-07) 		-55.60 -41.65% 5,238,300 -169,377 -14.8
77.90
135.97
79.50
36 tháng
(2023-08-14) 		-13.70 -14.96% 12,505,500 -175,650 -13.8
77.90
138.14
79.50
60 tháng
(2021-08-23) 		-27.96 -26.41% 26,144,100 -587,865 -54.5
56.31
138.14
79.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
86.51
 3,000 88.36 88.36 86.03 400 0 0.0
04/03/2026
84.57
 20,200 87.49 87.68 82.63 0 800 -0.1
03/03/2026
87.68
 4,300 87.87 88.94 87.58 0 1,500 -0.1
02/03/2026
89.14
 6,100 88.94 89.14 87.87 0 300 -0.0
27/02/2026
89.43
 6,700 89.72 89.72 88.75 0 0 0
26/02/2026
89.72
 3,200 89.62 89.72 89.62 0 0 0
25/02/2026
89.82
 3,200 90.30 90.30 89.53 0 0 0
24/02/2026
90.30
 900 90.21 90.30 89.72 0 0 0
23/02/2026
90.21
 4,500 90.40 90.40 89.43 700 0 0.1
13/02/2026
90.69
 9,900 91.37 91.37 89.53 0 0 0
12/02/2026
89.62
 600 88.94 89.72 88.94 0 100 -0.0
11/02/2026
88.94
 1,000 88.65 88.94 88.65 0 0 0
10/02/2026
88.65
 4,700 89.14 89.14 88.46 0 0 0
09/02/2026
89.24
 1,900 88.85 89.24 88.46 0 0 0
06/02/2026
89.43
 5,000 88.85 90.40 88.46 0 0 0
05/02/2026
89.72
 2,400 89.04 89.72 89.04 0 1,700 -0.2
04/02/2026
90.01
 1,700 89.04 90.01 88.94 0 100 -0.0
03/02/2026
90.01
 2,600 89.04 90.01 88.94 0 300 -0.0
02/02/2026
89.04
 6,000 89.72 89.82 88.94 200 0 0.0
30/01/2026
90.01
 2,300 90.11 90.11 89.72 200 0 0.0
29/01/2026
90.11
 5,800 89.72 90.11 89.53 100 1,600 -0.1
28/01/2026
89.72
 14,200 89.72 90.40 89.62 1,000 0 0.1
27/01/2026
90.30
 3,200 90.40 90.40 89.72 0 0 0
26/01/2026
90.40
 7,100 89.92 90.50 89.92 200 0 0.0
23/01/2026
92.35
 1,600 91.37 92.35 90.89 200 0 0.0
22/01/2026
91.67
 14,100 90.89 91.76 90.69 200 4,300 -0.4
21/01/2026
91.37
 8,600 92.35 92.35 91.37 0 500 -0.0
20/01/2026
92.35
 6,100 92.35 92.73 91.86 0 0 0
19/01/2026
92.35
 18,200 92.35 92.35 91.67 100 200 -0.0
16/01/2026
92.35
 20,600 90.69 92.35 90.69 300 0 0.0
15/01/2026
90.50
 13,200 90.40 90.60 89.92 100 1,500 -0.1
14/01/2026
90.40
 6,800 90.30 90.50 90.01 100 0 0.0
13/01/2026
90.30
 800 90.40 90.40 90.01 0 0 0
12/01/2026
90.40
 7,900 90.21 90.40 89.82 0 0 0
09/01/2026
90.21
 1,300 90.11 90.21 90.11 0 0 0
08/01/2026
90.21
 1,900 90.21 90.21 89.92 0 0 0
07/01/2026
90.40
 1,900 90.40 90.40 88.46 0 0 0
06/01/2026
90.40
 900 89.62 90.40 89.62 0 0 0
05/01/2026
90.30
 3,700 90.40 90.40 89.92 0 0 0
31/12/2025
90.40
 3,700 90.21 90.40 90.21 0 0 0
30/12/2025
90.21
 1,700 90.21 90.30 89.24 0 0 0
29/12/2025
90.21
 20,400 89.92 90.21 89.92 0 0 0
26/12/2025
90.40
 17,900 89.43 90.40 89.43 0 0 0
25/12/2025
89.92
 600 89.43 89.92 89.43 0 0 0
24/12/2025
89.62
 2,900 89.43 89.82 89.43 0 0 0
23/12/2025
89.43
 3,900 89.82 89.92 89.43 0 2,700 -0.2
22/12/2025
90.11
 15,600 90.01 90.21 89.24 200 300 -0.0
19/12/2025
89.43
 300 89.43 89.43 89.43 0 0 0
18/12/2025
89.92
 12,700 90.30 90.30 88.46 0 100 -0.0
17/12/2025
88.55
 500 88.46 88.55 88.46 0 0 0
16/12/2025
88.46
 400 88.46 88.46 88.46 0 0 0
15/12/2025
88.36
 6,200 89.43 89.92 88.36 0 2,600 -0.2
12/12/2025
89.92
 2,900 88.94 89.92 88.94 100 0 0.0
11/12/2025
88.94
 5,100 89.43 89.43 88.94 0 0 0
10/12/2025
89.43
 3,500 89.92 89.92 88.94 0 0 0
09/12/2025
89.92
 700 89.43 89.92 89.43 0 100 -0.0
08/12/2025
90.40
 900 90.01 90.40 88.94 0 0 0
05/12/2025
90.60
 200 90.60 90.60 90.60 0 0 0
04/12/2025
90.60
 600 89.53 90.60 89.43 0 0 0
03/12/2025
90.40
 4,100 90.40 90.40 90.40 0 300 -0.0
02/12/2025
90.40
 2,500 89.53 90.40 89.53 0 0 0
01/12/2025
89.92
 2,700 90.21 90.21 89.43 200 1,100 -0.1
28/11/2025
90.21
 2,700 90.21 90.40 90.21 0 0 0
27/11/2025
90.21
 7,000 90.40 90.40 90.21 0 100 -0.0
26/11/2025
90.11
 3,700 90.11 90.21 89.92 0 100 -0.0
25/11/2025
90.11
 4,100 90.01 90.11 89.92 0 0 0
24/11/2025
90.11
 800 89.92 90.11 89.92 0 0 0
21/11/2025
91.28
 700 89.92 91.37 89.43 0 100 -0.0
20/11/2025
89.92
 2,200 89.92 90.40 89.92 0 0 0
19/11/2025
90.40
 600 91.08 91.08 90.40 0 0 0
18/11/2025
91.18
 1,500 89.92 91.18 89.92 0 0 0
17/11/2025
89.92
 50,800 89.92 89.92 89.43 400 0 0.0
14/11/2025
89.92
 800 90.21 90.21 88.94 0 0 0
13/11/2025
89.72
 4,800 89.72 89.92 88.46 0 0 0
12/11/2025
89.43
 1,300 89.24 89.43 89.24 0 0 0
11/11/2025
88.94
 4,600 88.46 89.92 88.46 0 0 0
10/11/2025
88.46
 11,200 88.94 89.04 88.46 0 0 0
07/11/2025
89.82
 7,900 87.97 91.37 87.97 0 500 -0.0
06/11/2025
89.92
 1,500 89.04 89.92 88.94 0 0 0
05/11/2025
90.40
 1,500 89.43 90.40 88.94 0 0 0
04/11/2025
89.43
 4,900 89.04 89.92 88.94 0 0 0
03/11/2025
89.43
 6,400 89.62 89.62 88.94 0 0 0
31/10/2025
90.30
 9,900 90.11 90.79 89.62 0 600 -0.1
30/10/2025
90.11
 2,900 90.21 90.40 89.92 0 0 0
29/10/2025
90.21
 3,400 90.40 90.40 89.62 0 0 0
28/10/2025
90.40
 5,400 90.30 90.40 89.62 0 0 0
27/10/2025
90.40
 10,600 91.86 91.86 90.40 400 200 0.0
24/10/2025
92.35
 2,200 89.43 92.35 88.94 0 0 0
23/10/2025
90.40
 400 90.40 90.40 90.40 0 0 0
22/10/2025
90.40
 3,600 90.01 90.40 90.01 0 0 0
21/10/2025
90.50
 4,200 89.43 90.50 89.24 0 500 -0.0
20/10/2025
90.01
 7,700 91.76 91.76 90.01 0 0 0
17/10/2025
91.76
 11,300 90.30 91.76 89.43 0 400 -0.0
16/10/2025
90.30
 6,900 89.82 90.30 89.72 0 100 -0.0
15/10/2025
91.37
 1,100 92.35 92.35 91.37 400 200 0.0
14/10/2025
91.86
 1,900 91.37 91.86 90.40 0 0 0
13/10/2025
91.96
 600 91.57 91.96 91.57 0 0 0
10/10/2025
92.25
 2,100 92.15 92.25 91.18 0 0 0
09/10/2025
92.25
 6,300 91.47 92.35 91.37 0 0 0
08/10/2025
92.35
 7,200 91.37 92.35 91.37 0 800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |