CTCP Bóng đèn Phích nước Rạng Đông (ral)

92.90
-0.10
(-0.11%)
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
(2025-12-29) 		0.20 0.22% 140,500 -5,300 -0.5
92.80
95
92.90
2 tháng
(2025-11-28) 		0.20 0.22% 227,400 -12,000 -1.1
90.90
95
92.90
3 tháng
(2025-10-29) 		0.20 0.22% 359,900 -13,000 -1.2
90.90
95
92.90
6 tháng
(2025-07-31) 		1.44 1.57% 1,285,100 -23,700 -2.2
90.59
95
92.90
12 tháng
(2025-02-03) 		-20.39 -17.98% 2,904,900 -133,896 -12.4
90.59
122.34
92.90
24 tháng
(2024-02-07) 		-16.10 -14.76% 7,346,500 -134,940 -11.8
90.59
142.11
92.90
36 tháng
(2023-02-13) 		15.35 19.77% 15,666,200 -266,176 -24.1
72.07
142.11
92.90
60 tháng
(2021-02-22) 		-16.47 -15.05% 28,927,000 -319,655 -9.5
57.93
153.42
92.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
113.86
 6,900 113.58 113.86 113.39 0 1,100 -0.1
18/02/2025
113.86
 6,100 114.62 114.62 112.72 300 1,100 -0.1
17/02/2025
114.05
 23,900 113.48 114.05 112.24 500 3,100 -0.3
14/02/2025
114.15
 9,800 115.29 115.29 113.67 0 1,000 -0.1
13/02/2025
114.24
 7,100 114.24 114.81 113.39 0 1,300 -0.2
12/02/2025
112.43
 22,400 111.57 113.19 111.10 500 200 0.0
11/02/2025
111.57
 6,700 113.19 113.19 111.57 400 0 0.0
10/02/2025
112.34
 8,400 113.86 113.86 112.34 0 0 0
07/02/2025
113.86
 3,800 114.34 114.34 113.77 0 0 0
06/02/2025
114.34
 3,800 116.15 116.15 111.96 0 0 0
05/02/2025
116.15
 4,800 115.77 117.20 114.72 0 0 0
04/02/2025
115.77
 10,900 115.67 117.67 114.34 1,000 400 0.1
03/02/2025
113.39
 16,900 113.48 114.81 112.43 1,600 27 0.2
24/01/2025
113.29
 6,100 111.96 113.29 111.29 1,000 0 0.1
23/01/2025
112.34
 2,400 111.00 112.34 111.00 0 0 0
22/01/2025
112.34
 1,900 111.10 112.34 111.10 0 0 0
21/01/2025
111.10
 2,700 111.19 111.96 111.00 0 0 0
20/01/2025
111.96
 2,700 111.48 111.96 111.10 0 0 0
17/01/2025
111.48
 600 111.67 111.67 111.48 0 0 0
16/01/2025
111.67
 4,100 113.00 113.00 111.57 3,000 250 0.3
15/01/2025
111.67
 800 111.00 111.77 111.00 0 0 0
14/01/2025
111.57
 300 111.48 111.67 111.48 0 0 0
13/01/2025
112.15
 3,200 110.62 112.34 110.53 0 500 -0.1
10/01/2025
110.53
 11,300 110.72 110.72 109.67 0 3,302 -0.4
09/01/2025
110.62
 12,000 112.72 112.72 110.53 600 3,900 -0.4
08/01/2025
112.62
 6,700 111.38 113.19 111.19 200 1,900 -0.2
07/01/2025
111.19
 7,900 111.48 111.48 110.53 900 2,000 -0.1
06/01/2025
111.10
 12,500 112.72 112.91 111.10 300 3,300 -0.4
03/01/2025
112.72
 3,300 114.34 114.34 112.62 100 1,000 -0.1
02/01/2025
113.29
 9,400 116.05 116.05 112.72 0 3,400 -0.4
31/12/2024
116.05
 1,700 114.81 116.05 113.39 0 0 0
30/12/2024
114.72
 5,400 114.53 114.72 113.96 200 300 -0.0
27/12/2024
114.34
 2,400 114.53 115.77 113.96 600 846 -0.0
26/12/2024
114.53
 11,800 112.91 117.20 112.91 0 0 0
25/12/2024
112.43
 8,900 112.43 112.91 111.96 800 0 0.1
24/12/2024
111.96
 22,100 113.77 113.77 106.72 200 0 0.0
23/12/2024
114.05
 11,500 114.24 114.34 113.67 800 0 0.1
20/12/2024
114.43
 20,200 113.86 115.29 113.86 0 0 0
19/12/2024
114.15
 4,300 113.67 115.77 106.81 1,200 900 0.0
18/12/2024
114.81
 8,200 114.34 114.81 114.34 0 0 0
17/12/2024
115.00
 9,600 115.10 115.10 114.62 1,700 600 0.1
16/12/2024
115.20
 7,800 115.29 115.29 115.10 2,200 925 0.2
13/12/2024
115.48
 12,300 115.29 115.96 115.29 0 100 -0.0
12/12/2024
117.96
 1,300 116.43 118.05 116.43 600 248 0.0
11/12/2024
118.15
 8,700 118.15 118.15 116.82 1,200 0 0.1
10/12/2024
118.63
 3,800 119.10 119.10 117.96 1,200 0 0.1
09/12/2024
119.48
 6,100 120.63 120.91 116.34 1,100 600 0.1
06/12/2024
118.72
 12,300 118.91 119.10 117.67 0 500 -0.1
05/12/2024
118.91
 11,800 115.29 120.05 115.29 3,500 1,100 0.3
04/12/2024
115.39
 8,300 114.81 116.05 114.81 2,000 1,600 0.0
03/12/2024
115.77
 12,800 112.15 116.15 112.15 3,500 800 0.3
02/12/2024
112.24
 11,300 113.29 113.29 111.19 1,800 1,100 0.1
29/11/2024
112.72
 24,900 115.77 115.96 112.72 200 700 -0.1
28/11/2024
115.10
 45,400 115.10 116.15 112.53 0 1,200 -0.1
27/11/2024
115.10
 11,500 116.72 116.72 114.81 0 700 -0.1
26/11/2024
116.82
 11,500 117.20 117.20 116.43 0 700 -0.1
25/11/2024
117.20
 7,900 116.82 117.20 116.34 100 800 -0.1
22/11/2024
116.82
 2,800 117.20 117.20 116.82 0 900 -0.1
21/11/2024
116.82
 2,300 116.24 116.82 115.58 0 800 -0.1
20/11/2024
114.81
 10,600 117.20 117.20 113.39 500 700 -0.0
19/11/2024
117.20
 11,000 118.24 118.34 117.20 0 1,100 -0.1
18/11/2024
119.10
 12,800 120.91 122.91 118.05 0 900 -0.1
15/11/2024
119.77
 5,100 119.58 119.86 119.29 0 600 -0.1
14/11/2024
119.86
 17,900 120.72 120.82 119.39 0 1,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |