Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026: Cổ tức tiền mặt tỉ lệ: 25%
29/04/2026	84.39	200	84.29	84.39	84.29	0	0	0
28/04/2026	84.29	105,400	84.29	84.39	83.91	0	0	0
27/04/2026	74.40	1,000	74.40	74.90	74.40	0	0	0
24/04/2026	84.29	6,400	81.18	84.29	81.18	0	0	0
23/04/2026	84.29	6,700	84.01	84.29	83.82	0	0	0
22/04/2026	84.29	7,800	84.10	84.29	83.82	0	0	0
21/04/2026	84.29	6,200	83.91	84.67	81.00	0	0	0
20/04/2026	84.10	6,700	83.82	84.29	83.82	0	0	0
17/04/2026	83.82	3,700	84.29	84.29	82.03	0	0	0
16/04/2026	84.20	0	84.20	84.20	84.20	0	0	0
15/04/2026	84.20	4,200	83.82	84.20	83.82	0	0	0
14/04/2026	83.91	1,100	83.91	83.91	83.82	0	0	0
13/04/2026	83.91	2,100	82.50	84.57	81.65	0	0	0
10/04/2026	82.50	6,000	82.50	82.50	81.37	0	0	0
09/04/2026	82.50	8,000	82.13	82.60	82.13	0	0	0
08/04/2026	82.13	4,500	82.03	82.13	81.00	0	0	0
07/04/2026	81.65	1,300	81.65	82.31	81.65	0	0	0
06/04/2026	81.65	3,400	81.56	81.65	81.18	0	0	0
03/04/2026	81.56	5,600	81.56	81.65	81.56	0	0	0
02/04/2026	81.56	4,600	80.71	82.50	80.71	0	0	0
01/04/2026	82.03	7,200	81.00	82.03	80.52	0	0	0
31/03/2026	81.28	2,400	80.52	81.94	80.52	0	0	0
30/03/2026	81.09	2,300	81.84	81.84	81.09	0	0	0
27/03/2026	81.94	4,600	82.60	82.69	81.00	0	0	0
26/03/2026	82.69	2,200	83.35	83.35	81.00	0	0	0
25/03/2026	81.09	2,700	81.00	81.65	81.00	0	0	0
24/03/2026	81.75	1,300	81.75	81.75	81.47	0	0	0
23/03/2026	81.75	5,300	82.69	82.69	80.52	0	0	0
20/03/2026	81.94	3,600	83.82	83.82	81.94	0	0	0
19/03/2026	82.78	100	82.78	82.78	82.78	0	0	0
18/03/2026	81.47	4,600	81.56	81.94	81.47	0	0	0
17/03/2026	82.41	3,100	82.88	82.88	82.41	0	0	0
16/03/2026	82.88	5,000	82.88	82.88	82.41	0	0	0
13/03/2026	82.88	1,100	82.41	82.88	82.41	0	0	0
12/03/2026	82.22	1,900	82.78	82.88	82.22	0	0	0
11/03/2026	83.07	2,200	83.63	83.63	81.00	0	0	0
10/03/2026	83.63	5,700	80.24	85.52	80.05	0	0	0
09/03/2026	80.15	14,000	81.94	81.94	78.73	0	0	0
06/03/2026	83.82	4,100	83.82	84.29	83.63	0	0	0
05/03/2026	83.82	3,000	85.61	85.61	83.35	0	0	0
04/03/2026	81.94	20,200	84.76	84.95	80.05	0	0	0
03/03/2026	84.95	4,300	85.14	86.18	84.86	0	0	0
02/03/2026	86.36	6,100	86.18	86.36	85.14	0	0	0
27/02/2026	86.65	6,700	86.93	86.93	85.99	0	0	0
26/02/2026	86.93	3,200	86.83	86.93	86.83	0	0	0
25/02/2026	87.02	3,200	87.49	87.49	86.74	0	0	0
24/02/2026	87.49	900	87.40	87.49	86.93	0	0	0
23/02/2026	87.40	4,500	87.59	87.59	86.65	0	0	0
20/02/2026	74.40	1,000	74.40	74.90	74.40	0	0	0
19/02/2026	74.40	1,000	74.40	74.90	74.40	0	0	0
18/02/2026	74.40	1,000	74.40	74.90	74.40	0	0	0
17/02/2026	74.40	1,000	74.40	74.90	74.40	0	0	0
16/02/2026	74.40	1,000	74.40	74.90	74.40	0	0	0
13/02/2026	87.87	9,900	88.53	88.53	86.74	0	0	0
12/02/2026	86.83	600	86.18	86.93	86.18	0	0	0
11/02/2026	86.18	1,000	85.89	86.18	85.89	0	0	0
10/02/2026	85.89	4,700	86.36	86.36	85.70	0	0	0
09/02/2026	86.46	1,900	86.08	86.46	85.70	0	0	0
06/02/2026	86.65	5,000	86.08	87.59	85.70	0	0	0
05/02/2026	86.93	2,400	86.27	86.93	86.27	0	0	0
04/02/2026	87.21	1,700	86.27	87.21	86.18	0	0	0
03/02/2026	87.21	2,600	86.27	87.21	86.18	0	0	0
02/02/2026	86.27	6,000	86.93	87.02	86.18	0	0	0
30/01/2026	87.21	2,300	87.31	87.31	86.93	0	0	0
29/01/2026	87.31	5,800	86.93	87.31	86.74	0	0	0
28/01/2026	86.93	14,200	86.93	87.59	86.83	0	0	0
27/01/2026	87.49	3,200	87.59	87.59	86.93	0	0	0
26/01/2026	87.59	7,100	87.12	87.68	87.12	0	0	0
23/01/2026	89.47	1,600	88.53	89.47	88.06	0	0	0
22/01/2026	88.81	14,100	88.06	88.91	87.87	0	0	0
21/01/2026	88.53	8,600	89.47	89.47	88.53	0	0	0
20/01/2026	89.47	6,100	89.47	89.85	89.00	0	0	0
19/01/2026	89.47	18,200	89.47	89.47	88.81	0	0	0
16/01/2026	89.47	20,600	87.87	89.47	87.87	0	0	0
15/01/2026	87.68	13,200	87.59	87.78	87.12	0	0	0
14/01/2026	87.59	6,800	87.49	87.68	87.21	0	0	0
13/01/2026	87.49	800	87.59	87.59	87.21	0	0	0
12/01/2026	87.59	7,900	87.40	87.59	87.02	0	0	0
09/01/2026	87.40	1,300	87.31	87.40	87.31	0	0	0
08/01/2026	87.40	1,900	87.40	87.40	87.12	0	0	0
07/01/2026	87.59	1,900	87.59	87.59	85.70	0	0	0
06/01/2026	87.59	900	86.83	87.59	86.83	0	0	0
05/01/2026	87.49	3,700	87.59	87.59	87.12	0	0	0
02/01/2026	92.60	2,300	92.70	92.70	92.30	0	0	0
01/01/2026	93	3,700	92.80	93	92.80	0	0	0
31/12/2025	87.59	3,700	87.40	87.59	87.40	0	0	0
30/12/2025	87.40	1,700	87.40	87.49	86.46	0	0	0
29/12/2025	87.40	20,400	87.12	87.40	87.12	0	0	0
26/12/2025	87.59	17,900	86.65	87.59	86.65	0	0	0
25/12/2025	87.12	600	86.65	87.12	86.65	0	0	0
24/12/2025	86.83	2,900	86.65	87.02	86.65	0	0	0
23/12/2025	86.65	3,900	87.02	87.12	86.65	0	0	0
22/12/2025	87.31	15,600	87.21	87.40	86.46	0	0	0
19/12/2025	86.65	300	86.65	86.65	86.65	0	0	0
18/12/2025	87.12	12,700	87.49	87.49	85.70	0	0	0
17/12/2025	85.80	500	85.70	85.80	85.70	0	0	0
16/12/2025	85.70	400	85.70	85.70	85.70	0	0	0
15/12/2025	85.61	6,200	86.65	87.12	85.61	0	0	0
12/12/2025	87.12	2,900	86.18	87.12	86.18	0	0	0
11/12/2025	86.18	5,100	86.65	86.65	86.18	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	2.82	3.91%	48,400	0	0	72.08 92.80 73.90
2 tháng (2026-07-20)	2.82	3.91%	76,800	0	0	72.08 92.80 73.90
3 tháng (2026-06-18)	2.82	3.91%	110,000	0	0	72.08 92.80 73.90
6 tháng (2026-03-20)	4.83	6.89%	213,900	0	0	70.07 92.90 73.90
12 tháng (2025-09-22)	4.83	6.89%	638,200	0	0	70.07 113.11 73.90
24 tháng (2024-09-26)	8.14	12.19%	2,355,200	0	0	66.76 133.17 73.90
36 tháng (2023-10-02)	-4.74	-5.95%	4,624,900	0	0	64.41 146.90 73.90
60 tháng (2021-10-12)	-50.30	-40.18%	15,041,100	-298,579	-27.4	54.56 146.90 73.90

CTCP Bóng đèn Phích nước Rạng Đông (ral)

THỐNG KÊ GIAO DỊCH