CTCP Bóng đèn Phích nước Rạng Đông (ral)

88
0.70
(0.80%)
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
(2026-02-11) 		-4.20 -4.59% 91,500 -8,400 -0.7
85.10
93.30
88
2 tháng
(2026-01-12) 		-5.70 -6.13% 246,300 -15,900 -1.4
85.10
95
88
3 tháng
(2025-12-15) 		-3.60 -3.96% 342,800 -21,400 -1.9
85.10
95
88
6 tháng
(2025-09-15) 		-6.50 -6.93% 657,900 -25,500 -2.3
85.10
95
88
12 tháng
(2025-03-18) 		-25.70 -22.75% 2,777,300 -125,548 -11.0
85.10
122.34
88
24 tháng
(2024-03-25) 		-28.05 -24.32% 6,831,600 -172,467 -16.0
85.10
142.11
88
36 tháng
(2023-03-29) 		13.31 18% 15,424,000 -222,027 -20.8
73.99
142.11
88
60 tháng
(2021-04-08) 		-49.08 -35.99% 28,033,200 -340,155 -12.6
57.93
153.42
88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
94
 1,100 95 95 94 400 200 0.0
14/10/2025
94.50
 1,900 94 94.50 93 0 0 0
13/10/2025
94.60
 600 94.20 94.60 94.20 0 0 0
10/10/2025
94.90
 2,100 94.80 94.90 93.80 0 0 0
09/10/2025
94.90
 6,300 94.10 95 94 0 0 0
08/10/2025
95
 7,200 94 95 94 0 800 -0.1
07/10/2025
94.80
 1,200 94 94.80 94 0 0 0
06/10/2025
95
 7,300 94.70 95.40 94.70 0 0 0
03/10/2025
94.70
 700 94.30 94.70 94.30 0 0 0
02/10/2025
94.30
 7,500 94.30 94.30 94.10 0 0 0
01/10/2025
94.30
 6,300 94.20 94.30 94 0 0 0
30/09/2025
94.10
 7,400 94.50 94.50 94 0 0 0
29/09/2025
94.90
 4,800 94 95.40 94 0 700 -0.1
26/09/2025
94.70
 2,500 95 95.20 94.70 0 0 0
25/09/2025
95
 5,900 94.80 95 94.60 0 0 0
24/09/2025
94.40
 500 94 94.40 94 0 0 0
23/09/2025
94
 4,800 93.20 94.70 93.10 0 0 0
22/09/2025
94.80
 10,000 93 94.80 93 300 0 0.0
19/09/2025
94
 5,000 95 95.10 94 0 0 0
18/09/2025
95
 4,600 95 95.30 94.90 0 0 0
17/09/2025
94.70
 8,100 94.50 95 94.10 0 200 -0.0
16/09/2025
94.40
 3,300 94 94.40 94 0 0 0
15/09/2025
93.80
 5,300 94 94 93.40 100 0 0.0
12/09/2025
93.50
 13,200 93.40 93.50 93.30 0 300 -0.0
11/09/2025
93.40
 4,500 93.20 93.40 93 0 0 0
10/09/2025
93.20
 8,800 93.20 93.40 93.10 0 0 0
09/09/2025
93.10
 12,200 93.40 93.60 93.10 300 300 0
08/09/2025
93.40
 9,200 93.50 94 93.20 0 600 -0.1
05/09/2025
94.40
 1,800 94 94.40 93.70 100 0 0.0
04/09/2025
94.20
 12,300 94 94.20 93.50 0 400 -0.0
03/09/2025
94.10
 13,300 94.10 94.20 93.60 0 0 0
29/08/2025
94.10
 6,700 94 94.10 93.50 300 600 -0.0
28/08/2025: Cổ tức tiền mặt tỉ lệ: 25%
28/08/2025
94
 9,900 94.20 94.20 93.50 0 0 0
27/08/2025
93.90
 10,000 94.29 94.78 93.51 400 600 -0.0
26/08/2025
94.29
 5,400 93.90 94.48 93.51 0 0 0
25/08/2025
93.80
 37,300 93.61 95.26 93.51 1,100 100 0.1
22/08/2025
93.61
 23,700 94.78 94.78 93.22 300 0 0.0
21/08/2025
93.71
 10,800 92.63 93.80 92.63 0 0 0
20/08/2025
93.71
 16,600 94.68 94.68 92.15 300 1,000 -0.1
19/08/2025
94.68
 30,200 92.15 95.36 92.15 0 0 0
18/08/2025
92.54
 19,000 92.54 93.22 91.56 1,000 0 0.1
15/08/2025
91.85
 12,000 90.69 92.05 90.69 0 0 0
14/08/2025
91.76
 22,700 91.76 91.76 91.66 100 0 0.0
13/08/2025
91.76
 29,700 91.76 91.76 91.37 0 0 0
12/08/2025
91.76
 16,300 91.66 91.76 91.37 0 0 0
11/08/2025
91.66
 18,500 91.56 92.54 90.59 1,100 800 0.0
08/08/2025
91.56
 29,400 91.66 91.85 91.17 0 0 0
07/08/2025
91.66
 23,000 91.27 92.05 91.27 0 1,900 -0.2
06/08/2025
91.27
 44,900 90.59 91.76 90.59 1,400 8,000 -0.6
05/08/2025
90.59
 189,100 91.08 91.08 89.91 800 3,500 -0.3
04/08/2025
90.78
 32,200 90.98 90.98 89.61 2,000 0 0.2
01/08/2025
90.98
 35,000 91.56 92.05 90.98 200 1,000 -0.1
31/07/2025
91.56
 70,800 92.73 93.32 91.08 2,600 1,700 0.1
30/07/2025
94.10
 13,500 94.00 94.87 94.00 600 2,000 -0.1
29/07/2025
94.00
 21,400 95.65 95.65 94.00 100 3,600 -0.3
28/07/2025
95.65
 17,400 95.46 95.75 95.17 0 0 0
25/07/2025
95.17
 8,000 95.17 95.26 94.58 1,000 0 0.1
24/07/2025
95.17
 9,800 96.43 96.43 95.07 0 5,300 -0.5
23/07/2025
95.85
 18,400 95.85 95.95 94.97 1,700 5,000 -0.3
22/07/2025
95.85
 21,500 95.17 95.95 95.17 1,200 6,100 -0.5
21/07/2025
95.26
 8,400 95.36 95.95 95.17 300 0 0.0
18/07/2025
95.17
 9,100 94.48 95.95 94.10 700 300 0.0
17/07/2025
94.10
 3,500 94.29 94.48 94.10 0 1,000 -0.1
16/07/2025
94.10
 16,800 94.58 94.87 93.71 1,500 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |