CTCP Bóng đèn Phích nước Rạng Đông (ral)

93.20
0
(0%)
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
(2025-11-04) 		1 1.09% 121,900 -1,600 -0.1
91
93.90
93.20
2 tháng
(2025-10-06) 		-2 -2.11% 224,500 -3,600 -0.3
91
95
93.20
3 tháng
(2025-09-05) 		-1.40 -1.48% 350,900 -4,900 -0.5
91
95
93.20
6 tháng
(2025-06-09) 		-2.46 -2.58% 1,445,800 -49,000 -5.0
90.59
95.85
93.20
12 tháng
(2024-12-09) 		-26.48 -22.16% 2,923,500 -129,267 -12.1
90.59
122.34
93.20
24 tháng
(2023-12-15) 		-3.97 -4.10% 8,448,500 -70,740 -4.0
90.59
142.11
93.20
36 tháng
(2022-12-20) 		22.77 32.41% 15,883,100 -252,176 -22.9
67.27
142.11
93.20
60 tháng
(2020-12-30) 		6.74 7.81% 29,602,380 -342,235 -12.6
57.93
153.42
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
94.68
 4,200 94.58 95.36 94.58 0 0 0
14/07/2025
95.46
 7,000 95.75 95.75 94.58 1,700 500 0.1
11/07/2025
95.65
 15,800 96.14 96.14 94.48 0 200 0
10/07/2025
95.46
 10,000 95.95 95.95 95.26 3,200 0 0
09/07/2025
95.17
 3,200 95.17 95.17 94.58 0 0 0
08/07/2025
95.17
 7,500 94.58 95.17 94.58 0 0 0
07/07/2025
94.58
 4,700 94.29 94.58 94.29 400 0 0.0
04/07/2025
94.29
 3,600 94.10 94.48 93.80 1,500 0 0.1
03/07/2025
94.10
 6,700 94.00 94.39 94.00 0 0 0
02/07/2025
94.00
 4,000 93.02 94.48 93.02 1,000 0 0.1
01/07/2025
93.12
 3,800 93.12 93.12 92.83 0 0 0
30/06/2025
93.12
 11,700 93.90 93.90 93.02 1,000 0 0.1
27/06/2025
94.00
 6,500 93.51 94.00 93.02 0 0 0
26/06/2025
93.02
 3,900 92.63 93.02 92.63 1,000 200 0.1
25/06/2025
93.02
 1,800 93.02 93.02 93.02 0 0 0
24/06/2025
93.02
 8,800 93.51 93.51 92.73 300 0 0.0
23/06/2025
93.51
 9,400 94.00 94.00 93.41 0 0 0
20/06/2025
94.00
 500 94.00 94.10 94.00 0 0 0
19/06/2025
94.29
 3,900 95.17 95.17 94.29 0 0 0
18/06/2025
95.17
 4,800 93.90 95.36 93.80 0 1,900 -0.2
17/06/2025
93.80
 10,100 94.00 94.00 93.80 0 3,500 -0.3
16/06/2025
94.00
 41,700 94.48 94.48 93.71 0 27,800 -2.7
13/06/2025
94.48
 25,900 95.17 95.56 94.48 0 0 0
12/06/2025
95.36
 8,300 95.36 95.46 95.36 0 0 0
11/06/2025
95.36
 5,400 95.17 95.56 95.07 3,100 0 0.3
10/06/2025
95.17
 11,600 95.56 95.65 95.07 1,000 0 0.1
09/06/2025
95.46
 3,500 96.04 96.04 95.46 0 0 0
06/06/2025
95.65
 3,300 95.65 96.04 95.46 500 600 -0.0
05/06/2025
96.04
 10,700 96.43 96.63 96.04 900 5,000 -0.4
04/06/2025
96.34
 4,500 95.65 96.43 95.56 0 0 0
03/06/2025
95.46
 16,500 95.46 95.46 95.46 0 0 0
02/06/2025
95.26
 13,300 95.65 96.24 94.97 0 4,200 -0.4
30/05/2025
95.65
 8,300 96.43 96.43 95.56 0 0 0
29/05/2025
96.34
 19,400 96.34 97.31 96.34 0 1,500 -0.1
28/05/2025
96.34
 6,100 96.24 97.21 96.24 0 400 -0.0
27/05/2025
96.04
 6,900 95.75 96.43 95.75 800 0 0.1
26/05/2025
95.75
 12,500 96.34 97.21 95.46 0 300 -0.0
23/05/2025
95.75
 6,000 96.34 96.43 95.65 0 300 -0.0
22/05/2025
96.24
 7,100 96.82 97.02 96.24 0 600 0
21/05/2025
97.02
 16,200 97.41 97.41 96.63 400 0 0.0
20/05/2025
97.31
 5,600 97.50 97.50 97.02 0 100 -0.0
19/05/2025
97.02
 3,600 95.95 97.11 95.95 100 0 0
16/05/2025
97.41
 12,000 97.70 97.89 96.92 400 0 0
15/05/2025
97.41
 11,300 97.89 97.89 96.73 100 1,200 0
14/05/2025
97.41
 16,100 97.50 98.19 97.41 0 0 0
13/05/2025
97.50
 24,600 97.50 98.19 97.41 0 1,500 0
12/05/2025
97.50
 23,300 97.02 98.87 96.92 0 0 0
09/05/2025
95.56
 17,600 97.02 97.02 95.56 0 200 0
08/05/2025
95.65
 31,200 97.41 97.41 95.46 200 8,200 0
07/05/2025
97.21
 30,500 98.67 98.67 96.34 0 1,600 0
06/05/2025
96.34
 111,800 94.68 98.38 94.68 2,100 9,300 0
05/05/2025
101.50
 25,400 101.50 101.50 101.50 200 0 0
29/04/2025: Cổ tức tiền mặt tỉ lệ: 25%
29/04/2025
109.10
 5,700 110.95 110.95 108.12 0 0 0
28/04/2025
109.19
 16,300 111.96 112.34 109.10 300 0 0.0
25/04/2025
109.10
 10,700 110.05 110.05 103.86 100 0 0.0
24/04/2025
110.05
 4,200 112.34 112.34 109.19 1,000 0 0.1
23/04/2025
108.62
 4,600 108.14 108.62 107.67 100 0 0.0
22/04/2025
107.67
 17,300 108.53 108.53 105.76 0 200 -0.0
21/04/2025
108.62
 16,000 110.05 110.05 108.62 200 1,900 -0.2
18/04/2025
109.86
 22,100 111.19 111.19 109.38 100 6,000 -0.7
17/04/2025
111.19
 9,700 111.38 111.38 109.57 0 0 0
16/04/2025
111.77
 8,000 110.91 111.77 109.57 0 0 0
15/04/2025
110.91
 5,100 111.38 111.48 108.14 0 200 -0.0
14/04/2025
111.38
 12,300 113.39 113.39 109.67 100 200 -0.0
11/04/2025
108.14
 15,900 108.14 108.43 105.86 0 400 -0.0
10/04/2025
104.91
 2,100 104.91 104.91 104.91 0 0 0
09/04/2025
98.04
 34,800 94.71 99.47 94.71 200 1,223 -0.1
08/04/2025
101.76
 61,200 101.95 103.86 101.47 800 0 0.1
04/04/2025
109.10
 29,400 105.10 111.48 104.62 500 1,000 -0.1
03/04/2025
112.43
 67,400 116.24 117.58 112.43 4,130 2,200 0.2
02/04/2025
120.82
 16,400 118.72 121.87 118.63 3,400 200 0.4
01/04/2025
119.58
 19,800 122.91 122.91 119.10 3,200 500 0.3
31/03/2025
122.34
 37,400 126.53 126.53 119.10 0 5,300 -0.7
28/03/2025
120.05
 74,100 114.34 120.91 114.34 0 15,800 -2.0
27/03/2025
113.77
 6,000 112.72 113.77 112.72 200 0 0.0
26/03/2025
113.67
 5,700 112.53 113.67 112.53 100 3,800 -0.4
25/03/2025
113.67
 6,800 112.43 113.86 112.43 0 0 0
24/03/2025
113.96
 1,600 114.24 114.24 112.91 0 200 -0.0
21/03/2025
113.96
 2,600 113.39 114.05 113.39 0 0 0
20/03/2025
113.67
 1,300 112.62 113.67 112.62 0 0 0
19/03/2025
112.62
 11,100 112.53 113.48 112.53 400 1,955 -0.2
18/03/2025
113.00
 5,400 112.43 113.00 112.24 400 0 0.0
17/03/2025
112.15
 8,100 112.91 113.86 112.15 0 700 -0.1
14/03/2025
113.39
 7,800 113.19 114.34 113.19 0 105 -0.0
13/03/2025
113.39
 3,700 113.86 113.86 113.39 0 0 0
12/03/2025
113.86
 3,100 113.48 113.96 113.39 0 0 0
11/03/2025
113.86
 15,000 114.43 114.43 113.48 0 0 0
10/03/2025
114.43
 7,400 114.72 114.72 114.43 0 2,200 -0.3
07/03/2025
114.72
 4,100 115.20 115.20 113.00 0 2 -0.0
06/03/2025
114.15
 900 115.20 115.29 114.15 100 0 0.0
05/03/2025
114.34
 8,100 116.43 116.43 114.34 0 0 0
04/03/2025
114.53
 13,800 115.00 115.10 113.86 0 500 -0.1
03/03/2025
115.10
 13,400 115.39 115.39 115.00 0 1,214 -0.1
28/02/2025
115.29
 4,600 115.86 116.24 115.10 0 300 -0.0
27/02/2025
115.29
 9,300 114.81 115.77 114.43 800 2,400 -0.2
26/02/2025
114.81
 4,300 114.34 114.81 114.34 200 0 0.0
25/02/2025
114.81
 8,000 115.86 115.86 114.81 700 2,000 -0.2
24/02/2025
115.86
 6,300 116.05 116.05 115.00 300 1,800 -0.2
21/02/2025
116.05
 11,200 116.15 116.72 115.48 0 2,900 -0.4
20/02/2025
114.53
 8,300 114.34 114.81 113.86 0 3,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |