CTCP Bóng đèn Phích nước Rạng Đông (ral)

78
-1.50
(-1.89%)
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
(2026-06-29) 		-5.60 -6.71% 29,000 -500 0
77.90
84
79.50
2 tháng
(2026-05-29) 		-6.80 -8.03% 686,400 -4,100 0
77.90
86.40
79.50
3 tháng
(2026-04-29) 		-9.20 -10.56% 727,600 -7,900 0
77.90
87.80
79.50
6 tháng
(2026-01-29) 		-12.21 -13.55% 1,080,700 -21,010 -1.1
77.90
90.69
79.50
12 tháng
(2025-08-04) 		-10.35 -11.73% 2,277,400 -43,810 -3.2
77.90
92.35
79.50
24 tháng
(2024-08-07) 		-55.60 -41.65% 5,238,300 -169,377 -14.8
77.90
135.97
79.50
36 tháng
(2023-08-14) 		-13.70 -14.96% 12,505,500 -175,650 -13.8
77.90
138.14
79.50
60 tháng
(2021-08-23) 		-27.96 -26.41% 26,144,100 -587,865 -54.5
56.31
138.14
79.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |