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)
20/08/2025
91.09
 16,600 92.03 92.03 89.57 300 1,000 -0.1
19/08/2025
92.03
 30,200 89.57 92.70 89.57 0 0 0
18/08/2025
89.95
 19,000 89.95 90.61 89.01 1,000 0 0.1
15/08/2025
89.29
 12,000 88.15 89.48 88.15 0 0 0
14/08/2025
89.19
 22,700 89.19 89.19 89.10 100 0 0.0
13/08/2025
89.19
 29,700 89.19 89.19 88.82 0 0 0
12/08/2025
89.19
 16,300 89.10 89.19 88.82 0 0 0
11/08/2025
89.10
 18,500 89.01 89.95 88.06 1,100 800 0.0
08/08/2025
89.01
 29,400 89.10 89.29 88.63 0 0 0
07/08/2025
89.10
 23,000 88.72 89.48 88.72 0 1,900 -0.2
06/08/2025
88.72
 44,900 88.06 89.19 88.06 1,400 8,000 -0.6
05/08/2025
88.06
 189,100 88.53 88.53 87.40 800 3,500 -0.3
04/08/2025
88.25
 32,200 88.44 88.44 87.11 2,000 0 0.2
01/08/2025
88.44
 35,000 89.01 89.48 88.44 200 1,000 -0.1
31/07/2025
89.01
 70,800 90.14 90.71 88.53 2,600 1,700 0.1
30/07/2025
91.47
 13,500 91.37 92.22 91.37 600 2,000 -0.1
29/07/2025
91.37
 21,400 92.98 92.98 91.37 100 3,600 -0.3
28/07/2025
92.98
 17,400 92.79 93.08 92.51 0 0 0
25/07/2025
92.51
 8,000 92.51 92.60 91.94 1,000 0 0.1
24/07/2025
92.51
 9,800 93.74 93.74 92.41 0 5,300 -0.5
23/07/2025
93.17
 18,400 93.17 93.27 92.32 1,700 5,000 -0.3
22/07/2025
93.17
 21,500 92.51 93.27 92.51 1,200 6,100 -0.5
21/07/2025
92.60
 8,400 92.70 93.27 92.51 300 0 0.0
18/07/2025
92.51
 9,100 91.85 93.27 91.47 700 300 0.0
17/07/2025
91.47
 3,500 91.66 91.85 91.47 0 1,000 -0.1
16/07/2025
91.47
 16,800 91.94 92.22 91.09 1,500 0 0.1
15/07/2025
92.03
 4,200 91.94 92.70 91.94 0 0 0
14/07/2025
92.79
 7,000 93.08 93.08 91.94 1,700 500 0.1
11/07/2025
92.98
 15,800 93.46 93.46 91.85 0 200 0
10/07/2025
92.79
 10,000 93.27 93.27 92.60 3,200 0 0
09/07/2025
92.51
 3,200 92.51 92.51 91.94 0 0 0
08/07/2025
92.51
 7,500 91.94 92.51 91.94 0 0 0
07/07/2025
91.94
 4,700 91.66 91.94 91.66 400 0 0.0
04/07/2025
91.66
 3,600 91.47 91.85 91.18 1,500 0 0.1
03/07/2025
91.47
 6,700 91.37 91.75 91.37 0 0 0
02/07/2025
91.37
 4,000 90.43 91.85 90.43 1,000 0 0.1
01/07/2025
90.52
 3,800 90.52 90.52 90.24 0 0 0
30/06/2025
90.52
 11,700 91.28 91.28 90.43 1,000 0 0.1
27/06/2025
91.37
 6,500 90.90 91.37 90.43 0 0 0
26/06/2025
90.43
 3,900 90.05 90.43 90.05 1,000 200 0.1
25/06/2025
90.43
 1,800 90.43 90.43 90.43 0 0 0
24/06/2025
90.43
 8,800 90.90 90.90 90.14 300 0 0.0
23/06/2025
90.90
 9,400 91.37 91.37 90.80 0 0 0
20/06/2025
91.37
 500 91.37 91.47 91.37 0 0 0
19/06/2025
91.66
 3,900 92.51 92.51 91.66 0 0 0
18/06/2025
92.51
 4,800 91.28 92.70 91.18 0 1,900 -0.2
17/06/2025
91.18
 10,100 91.37 91.37 91.18 0 3,500 -0.3
16/06/2025
91.37
 41,700 91.85 91.85 91.09 0 27,800 -2.7
13/06/2025
91.85
 25,900 92.51 92.89 91.85 0 0 0
12/06/2025
92.70
 8,300 92.70 92.79 92.70 0 0 0
11/06/2025
92.70
 5,400 92.51 92.89 92.41 3,100 0 0.3
10/06/2025
92.51
 11,600 92.89 92.98 92.41 1,000 0 0.1
09/06/2025
92.79
 3,500 93.36 93.36 92.79 0 0 0
06/06/2025
92.98
 3,300 92.98 93.36 92.79 500 600 -0.0
05/06/2025
93.36
 10,700 93.74 93.93 93.36 900 5,000 -0.4
04/06/2025
93.64
 4,500 92.98 93.74 92.89 0 0 0
03/06/2025
92.79
 16,500 92.79 92.79 92.79 0 0 0
02/06/2025
92.60
 13,300 92.98 93.55 92.32 0 4,200 -0.4
30/05/2025
92.98
 8,300 93.74 93.74 92.89 0 0 0
29/05/2025
93.64
 19,400 93.64 94.59 93.64 0 1,500 -0.1
28/05/2025
93.64
 6,100 93.55 94.50 93.55 0 400 -0.0
27/05/2025
93.36
 6,900 93.08 93.74 93.08 800 0 0.1
26/05/2025
93.08
 12,500 93.64 94.50 92.79 0 300 -0.0
23/05/2025
93.08
 6,000 93.64 93.74 92.98 0 300 -0.0
22/05/2025
93.55
 7,100 94.12 94.31 93.55 0 600 0
21/05/2025
94.31
 16,200 94.69 94.69 93.93 400 0 0.0
20/05/2025
94.59
 5,600 94.78 94.78 94.31 0 100 -0.0
19/05/2025
94.31
 3,600 93.27 94.40 93.27 100 0 0
16/05/2025
94.69
 12,000 94.97 95.16 94.21 400 0 0
15/05/2025
94.69
 11,300 95.16 95.16 94.02 100 1,200 0
14/05/2025
94.69
 16,100 94.78 95.44 94.69 0 0 0
13/05/2025
94.78
 24,600 94.78 95.44 94.69 0 1,500 0
12/05/2025
94.78
 23,300 94.31 96.11 94.21 0 0 0
09/05/2025
92.89
 17,600 94.31 94.31 92.89 0 200 0
08/05/2025
92.98
 31,200 94.69 94.69 92.79 200 8,200 0
07/05/2025
94.50
 30,500 95.92 95.92 93.64 0 1,600 0
06/05/2025
93.64
 111,800 92.03 95.63 92.03 2,100 9,300 0
05/05/2025
98.66
 25,400 98.66 98.66 98.66 200 0 0
29/04/2025: Cổ tức tiền mặt tỉ lệ: 25%
29/04/2025
106.05
 5,700 107.85 107.85 105.10 0 0 0
28/04/2025
106.14
 16,300 108.83 109.20 106.05 300 0 0.0
25/04/2025
106.05
 10,700 106.98 106.98 100.96 100 0 0.0
24/04/2025
106.98
 4,200 109.20 109.20 106.14 1,000 0 0.1
23/04/2025
105.59
 4,600 105.12 105.59 104.66 100 0 0.0
22/04/2025
104.66
 17,300 105.49 105.49 102.81 0 200 -0.0
21/04/2025
105.59
 16,000 106.98 106.98 105.59 200 1,900 -0.2
18/04/2025
106.79
 22,100 108.09 108.09 106.33 100 6,000 -0.7
17/04/2025
108.09
 9,700 108.27 108.27 106.51 0 0 0
16/04/2025
108.64
 8,000 107.81 108.64 106.51 0 0 0
15/04/2025
107.81
 5,100 108.27 108.37 105.12 0 200 -0.0
14/04/2025
108.27
 12,300 110.22 110.22 106.61 100 200 -0.0
11/04/2025
105.12
 15,900 105.12 105.40 102.90 0 400 -0.0
10/04/2025
101.97
 2,100 101.97 101.97 101.97 0 0 0
09/04/2025
95.31
 34,800 92.06 96.70 92.06 200 1,223 -0.1
08/04/2025
98.92
 61,200 99.10 100.96 98.64 800 0 0.1
04/04/2025
106.05
 29,400 102.16 108.37 101.70 500 1,000 -0.1
03/04/2025
109.29
 67,400 113.00 114.29 109.29 4,130 2,200 0.2
02/04/2025
117.44
 16,400 115.40 118.46 115.31 3,400 200 0.4
01/04/2025
116.24
 19,800 119.48 119.48 115.78 3,200 500 0.3
31/03/2025
118.92
 37,400 123.00 123.00 115.78 0 5,300 -0.7
28/03/2025
116.70
 74,100 111.14 117.53 111.14 0 15,800 -2.0

Chính sách bảo mật | Điều khoản sử dụng |