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)
26/05/2025
95.75
 12,500 96.34 97.21 95.46 0 300 -0.0
23/05/2025
95.75
 6,000 96.34 96.43 95.65 0 300 -0.0
22/05/2025
96.24
 7,100 96.82 97.02 96.24 0 600 0
21/05/2025
97.02
 16,200 97.41 97.41 96.63 400 0 0.0
20/05/2025
97.31
 5,600 97.50 97.50 97.02 0 100 -0.0
19/05/2025
97.02
 3,600 95.95 97.11 95.95 100 0 0
16/05/2025
97.41
 12,000 97.70 97.89 96.92 400 0 0
15/05/2025
97.41
 11,300 97.89 97.89 96.73 100 1,200 0
14/05/2025
97.41
 16,100 97.50 98.19 97.41 0 0 0
13/05/2025
97.50
 24,600 97.50 98.19 97.41 0 1,500 0
12/05/2025
97.50
 23,300 97.02 98.87 96.92 0 0 0
09/05/2025
95.56
 17,600 97.02 97.02 95.56 0 200 0
08/05/2025
95.65
 31,200 97.41 97.41 95.46 200 8,200 0
07/05/2025
97.21
 30,500 98.67 98.67 96.34 0 1,600 0
06/05/2025
96.34
 111,800 94.68 98.38 94.68 2,100 9,300 0
05/05/2025
101.50
 25,400 101.50 101.50 101.50 200 0 0
29/04/2025: Cổ tức tiền mặt tỉ lệ: 25%
29/04/2025
109.10
 5,700 110.95 110.95 108.12 0 0 0
28/04/2025
109.19
 16,300 111.96 112.34 109.10 300 0 0.0
25/04/2025
109.10
 10,700 110.05 110.05 103.86 100 0 0.0
24/04/2025
110.05
 4,200 112.34 112.34 109.19 1,000 0 0.1
23/04/2025
108.62
 4,600 108.14 108.62 107.67 100 0 0.0
22/04/2025
107.67
 17,300 108.53 108.53 105.76 0 200 -0.0
21/04/2025
108.62
 16,000 110.05 110.05 108.62 200 1,900 -0.2
18/04/2025
109.86
 22,100 111.19 111.19 109.38 100 6,000 -0.7
17/04/2025
111.19
 9,700 111.38 111.38 109.57 0 0 0
16/04/2025
111.77
 8,000 110.91 111.77 109.57 0 0 0
15/04/2025
110.91
 5,100 111.38 111.48 108.14 0 200 -0.0
14/04/2025
111.38
 12,300 113.39 113.39 109.67 100 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |