CTCP Bóng đèn Phích nước Rạng Đông (ral)

74.10
0.20
(0.27%)
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
(2026-08-17) 		2.82 3.91% 48,400 0 0
72.08
92.80
73.90
2 tháng
(2026-07-20) 		2.82 3.91% 76,800 0 0
72.08
92.80
73.90
3 tháng
(2026-06-18) 		2.82 3.91% 110,000 0 0
72.08
92.80
73.90
6 tháng
(2026-03-20) 		4.83 6.89% 213,900 0 0
70.07
92.90
73.90
12 tháng
(2025-09-22) 		4.83 6.89% 638,200 0 0
70.07
113.11
73.90
24 tháng
(2024-09-26) 		8.14 12.19% 2,355,200 0 0
66.76
133.17
73.90
36 tháng
(2023-10-02) 		-4.74 -5.95% 4,624,900 0 0
64.41
146.90
73.90
60 tháng
(2021-10-12) 		-50.30 -40.18% 15,041,100 -298,579 -27.4
54.56
146.90
73.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
86.65
 3,500 87.12 87.12 86.18 0 0 0
09/12/2025
87.12
 700 86.65 87.12 86.65 0 0 0
08/12/2025
87.59
 900 87.21 87.59 86.18 0 0 0
05/12/2025
87.78
 200 87.78 87.78 87.78 0 0 0
04/12/2025
87.78
 600 86.74 87.78 86.65 0 0 0
03/12/2025
87.59
 4,100 87.59 87.59 87.59 0 0 0
02/12/2025
87.59
 2,500 86.74 87.59 86.74 0 0 0
01/12/2025
87.12
 2,700 87.40 87.40 86.65 0 0 0
28/11/2025
87.40
 2,700 87.40 87.59 87.40 0 0 0
27/11/2025
87.40
 7,000 87.59 87.59 87.40 0 0 0
26/11/2025
87.31
 3,700 87.31 87.40 87.12 0 0 0
25/11/2025
87.31
 4,100 87.21 87.31 87.12 0 0 0
24/11/2025
87.31
 800 87.12 87.31 87.12 0 0 0
21/11/2025
88.44
 700 87.12 88.53 86.65 0 0 0
20/11/2025
87.12
 2,200 87.12 87.59 87.12 0 0 0
19/11/2025
87.59
 600 88.25 88.25 87.59 0 0 0
18/11/2025
88.34
 1,500 87.12 88.34 87.12 0 0 0
17/11/2025
87.12
 50,800 87.12 87.12 86.65 0 0 0
14/11/2025
87.12
 800 87.40 87.40 86.18 0 0 0
13/11/2025
86.93
 4,800 86.93 87.12 85.70 0 0 0
12/11/2025
86.65
 1,300 86.46 86.65 86.46 0 0 0
11/11/2025
86.18
 4,600 85.70 87.12 85.70 0 0 0
10/11/2025
85.70
 11,200 86.18 86.27 85.70 0 0 0
07/11/2025
87.02
 7,900 85.23 88.53 85.23 0 0 0
06/11/2025
87.12
 1,500 86.27 87.12 86.18 0 0 0
05/11/2025
87.59
 1,500 86.65 87.59 86.18 0 0 0
04/11/2025
86.65
 4,900 86.27 87.12 86.18 0 0 0
03/11/2025
86.65
 6,400 86.83 86.83 86.18 0 0 0
31/10/2025
87.49
 9,900 87.31 87.96 86.83 0 0 0
30/10/2025
87.31
 2,900 87.40 87.59 87.12 0 0 0
29/10/2025
87.40
 3,400 87.59 87.59 86.83 0 0 0
28/10/2025
87.59
 5,400 87.49 87.59 86.83 0 0 0
27/10/2025
87.59
 10,600 89.00 89.00 87.59 0 0 0
24/10/2025
89.47
 2,200 86.65 89.47 86.18 0 0 0
23/10/2025
87.59
 400 87.59 87.59 87.59 0 0 0
22/10/2025
87.59
 3,600 87.21 87.59 87.21 0 0 0
21/10/2025
87.68
 4,200 86.65 87.68 86.46 0 0 0
20/10/2025
87.21
 7,700 88.91 88.91 87.21 0 0 0
17/10/2025
88.91
 11,300 87.49 88.91 86.65 0 0 0
16/10/2025
87.49
 6,900 87.02 87.49 86.93 0 0 0
15/10/2025
88.53
 1,100 89.47 89.47 88.53 0 0 0
14/10/2025
89.00
 1,900 88.53 89.00 87.59 0 0 0
13/10/2025
89.09
 600 88.72 89.09 88.72 0 0 0
10/10/2025
89.38
 2,100 89.28 89.38 88.34 0 0 0
09/10/2025
89.38
 6,300 88.62 89.47 88.53 0 0 0
08/10/2025
89.47
 7,200 88.53 89.47 88.53 0 0 0
07/10/2025
89.28
 1,200 88.53 89.28 88.53 0 0 0
06/10/2025
89.47
 7,300 89.19 89.85 89.19 0 0 0
03/10/2025
89.19
 700 88.81 89.19 88.81 0 0 0
02/10/2025
88.81
 7,500 88.81 88.81 88.62 0 0 0
01/10/2025
88.81
 6,300 88.72 88.81 88.53 0 0 0
30/09/2025
88.62
 7,400 89.00 89.00 88.53 0 0 0
29/09/2025
89.38
 4,800 88.53 89.85 88.53 0 0 0
26/09/2025
89.19
 2,500 89.47 89.66 89.19 0 0 0
25/09/2025
89.47
 5,900 89.28 89.47 89.09 0 0 0
24/09/2025
88.91
 500 88.53 88.91 88.53 0 0 0
23/09/2025
88.53
 4,800 87.78 89.19 87.68 0 0 0
22/09/2025
89.28
 10,000 87.59 89.28 87.59 0 0 0
19/09/2025
88.53
 5,000 89.47 89.57 88.53 0 0 0
18/09/2025
89.47
 4,600 89.47 89.75 89.38 0 0 0
17/09/2025
89.19
 8,100 89.00 89.47 88.62 0 0 0
16/09/2025
88.91
 3,300 88.53 88.91 88.53 0 0 0
15/09/2025
88.34
 5,300 88.53 88.53 87.96 0 0 0
12/09/2025
88.06
 13,200 87.96 88.06 87.87 0 0 0
11/09/2025
87.96
 4,500 87.78 87.96 87.59 0 0 0
10/09/2025
87.78
 8,800 87.78 87.96 87.68 0 0 0
09/09/2025
87.68
 12,200 87.96 88.15 87.68 0 0 0
08/09/2025
87.96
 9,200 88.06 88.53 87.78 0 0 0
05/09/2025
88.91
 1,800 88.53 88.91 88.25 0 0 0
04/09/2025
88.72
 12,300 88.53 88.72 88.06 0 0 0
03/09/2025
88.62
 13,300 88.62 88.72 88.15 0 0 0
02/09/2025
119.50
 3,800 120 120 119.40 0 0 0
01/09/2025
116.10
 12,000 118.30 118.30 116 0 0 0
29/08/2025
88.62
 6,700 88.53 88.62 88.06 0 0 0
28/08/2025: Cổ tức tiền mặt tỉ lệ: 25%
28/08/2025
88.53
 9,900 88.72 88.72 88.06 0 0 0
27/08/2025
88.44
 10,000 88.80 89.26 88.07 0 0 0
26/08/2025
88.80
 5,400 88.44 88.99 88.07 0 0 0
25/08/2025
88.34
 37,300 88.16 89.72 88.07 0 0 0
22/08/2025
88.16
 23,700 89.26 89.26 87.79 0 0 0
21/08/2025
88.25
 10,800 87.24 88.34 87.24 0 0 0
20/08/2025
88.25
 16,600 89.17 89.17 86.78 0 0 0
19/08/2025
89.17
 30,200 86.78 89.81 86.78 0 0 0
18/08/2025
87.15
 19,000 87.15 87.79 86.23 0 0 0
15/08/2025
86.51
 12,000 85.41 86.69 85.41 0 0 0
14/08/2025
86.42
 22,700 86.42 86.42 86.33 0 0 0
13/08/2025
86.42
 29,700 86.42 86.42 86.05 0 0 0
12/08/2025
86.42
 16,300 86.33 86.42 86.05 0 0 0
11/08/2025
86.33
 18,500 86.23 87.15 85.32 0 0 0
08/08/2025
86.23
 29,400 86.33 86.51 85.87 0 0 0
07/08/2025
86.33
 23,000 85.96 86.69 85.96 0 0 0
06/08/2025
85.96
 44,900 85.32 86.42 85.32 0 0 0
05/08/2025
85.32
 189,100 85.78 85.78 84.67 0 0 0
04/08/2025
85.50
 32,200 85.68 85.68 84.40 0 0 0
01/08/2025
85.68
 35,000 86.23 86.69 85.68 0 0 0
31/07/2025
86.23
 70,800 87.33 87.89 85.78 0 0 0
30/07/2025
88.62
 13,500 88.53 89.35 88.53 0 0 0
29/07/2025
88.53
 21,400 90.09 90.09 88.53 0 0 0
28/07/2025
90.09
 17,400 89.90 90.18 89.63 0 0 0
25/07/2025
89.63
 8,000 89.63 89.72 89.08 0 0 0
24/07/2025
89.63
 9,800 90.82 90.82 89.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |