CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
-0.70
(-0.83%)
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
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/10/2025
92.15
 1,200 91.37 92.15 91.37 0 0 0
06/10/2025
92.35
 7,300 92.05 92.73 92.05 0 0 0
03/10/2025
92.05
 700 91.67 92.05 91.67 0 0 0
02/10/2025
91.67
 7,500 91.67 91.67 91.47 0 0 0
01/10/2025
91.67
 6,300 91.57 91.67 91.37 0 0 0
30/09/2025
91.47
 7,400 91.86 91.86 91.37 0 0 0
29/09/2025
92.25
 4,800 91.37 92.73 91.37 0 700 -0.1
26/09/2025
92.05
 2,500 92.35 92.54 92.05 0 0 0
25/09/2025
92.35
 5,900 92.15 92.35 91.96 0 0 0
24/09/2025
91.76
 500 91.37 91.76 91.37 0 0 0
23/09/2025
91.37
 4,800 90.60 92.05 90.50 0 0 0
22/09/2025
92.15
 10,000 90.40 92.15 90.40 300 0 0.0
19/09/2025
91.37
 5,000 92.35 92.44 91.37 0 0 0
18/09/2025
92.35
 4,600 92.35 92.64 92.25 0 0 0
17/09/2025
92.05
 8,100 91.86 92.35 91.47 0 200 -0.0
16/09/2025
91.76
 3,300 91.37 91.76 91.37 0 0 0
15/09/2025
91.18
 5,300 91.37 91.37 90.79 100 0 0.0
12/09/2025
90.89
 13,200 90.79 90.89 90.69 0 300 -0.0
11/09/2025
90.79
 4,500 90.60 90.79 90.40 0 0 0
10/09/2025
90.60
 8,800 90.60 90.79 90.50 0 0 0
09/09/2025
90.50
 12,200 90.79 90.99 90.50 300 300 0
08/09/2025
90.79
 9,200 90.89 91.37 90.60 0 600 -0.1
05/09/2025
91.76
 1,800 91.37 91.76 91.08 100 0 0.0
04/09/2025
91.57
 12,300 91.37 91.57 90.89 0 400 -0.0
03/09/2025
91.47
 13,300 91.47 91.57 90.99 0 0 0
29/08/2025
91.47
 6,700 91.37 91.47 90.89 300 600 -0.0
28/08/2025: Cổ tức tiền mặt tỉ lệ: 25%
28/08/2025
91.37
 9,900 91.57 91.57 90.89 0 0 0
27/08/2025
91.28
 10,000 91.66 92.13 90.90 400 600 -0.0
26/08/2025
91.66
 5,400 91.28 91.85 90.90 0 0 0
25/08/2025
91.18
 37,300 90.99 92.60 90.90 1,100 100 0.1
22/08/2025
90.99
 23,700 92.13 92.13 90.61 300 0 0.0
21/08/2025
91.09
 10,800 90.05 91.18 90.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |