CTCP Bóng đèn Phích nước Rạng Đông (ral)

79
-0.50
(-0.63%)
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)
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
27/03/2025
110.59
 6,000 109.57 110.59 109.57 200 0 0.0
26/03/2025
110.50
 5,700 109.38 110.50 109.38 100 3,800 -0.4
25/03/2025
110.50
 6,800 109.29 110.68 109.29 0 0 0
24/03/2025
110.77
 1,600 111.05 111.05 109.75 0 200 -0.0
21/03/2025
110.77
 2,600 110.22 110.87 110.22 0 0 0
20/03/2025
110.50
 1,300 109.48 110.50 109.48 0 0 0
19/03/2025
109.48
 11,100 109.38 110.31 109.38 400 1,955 -0.2
18/03/2025
109.85
 5,400 109.29 109.85 109.11 400 0 0.0
17/03/2025
109.01
 8,100 109.75 110.68 109.01 0 700 -0.1
14/03/2025
110.22
 7,800 110.03 111.14 110.03 0 105 -0.0
13/03/2025
110.22
 3,700 110.68 110.68 110.22 0 0 0
12/03/2025
110.68
 3,100 110.31 110.77 110.22 0 0 0
11/03/2025
110.68
 15,000 111.24 111.24 110.31 0 0 0
10/03/2025
111.24
 7,400 111.51 111.51 111.24 0 2,200 -0.3
07/03/2025
111.51
 4,100 111.98 111.98 109.85 0 2 -0.0
06/03/2025
110.96
 900 111.98 112.07 110.96 100 0 0.0
05/03/2025
111.14
 8,100 113.18 113.18 111.14 0 0 0
04/03/2025
111.33
 13,800 111.79 111.89 110.68 0 500 -0.1
03/03/2025
111.89
 13,400 112.16 112.16 111.79 0 1,214 -0.1
28/02/2025
112.07
 4,600 112.63 113.00 111.89 0 300 -0.0
27/02/2025
112.07
 9,300 111.61 112.53 111.24 800 2,400 -0.2
26/02/2025
111.61
 4,300 111.14 111.61 111.14 200 0 0.0
25/02/2025
111.61
 8,000 112.63 112.63 111.61 700 2,000 -0.2
24/02/2025
112.63
 6,300 112.81 112.81 111.79 300 1,800 -0.2
21/02/2025
112.81
 11,200 112.90 113.46 112.26 0 2,900 -0.4
20/02/2025
111.33
 8,300 111.14 111.61 110.68 0 3,000 -0.4
19/02/2025
110.68
 6,900 110.40 110.68 110.22 0 1,100 -0.1
18/02/2025
110.68
 6,100 111.42 111.42 109.57 300 1,100 -0.1
17/02/2025
110.87
 23,900 110.31 110.87 109.11 500 3,100 -0.3
14/02/2025
110.96
 9,800 112.07 112.07 110.50 0 1,000 -0.1
13/02/2025
111.05
 7,100 111.05 111.61 110.22 0 1,300 -0.2
12/02/2025
109.29
 22,400 108.46 110.03 107.99 500 200 0.0
11/02/2025
108.46
 6,700 110.03 110.03 108.46 400 0 0.0
10/02/2025
109.20
 8,400 110.68 110.68 109.20 0 0 0
07/02/2025
110.68
 3,800 111.14 111.14 110.59 0 0 0
06/02/2025
111.14
 3,800 112.90 112.90 108.83 0 0 0
05/02/2025
112.90
 4,800 112.53 113.92 111.51 0 0 0
04/02/2025
112.53
 10,900 112.44 114.39 111.14 1,000 400 0.1
03/02/2025
110.22
 16,900 110.31 111.61 109.29 1,600 27 0.2
24/01/2025
110.13
 6,100 108.83 110.13 108.18 1,000 0 0.1
23/01/2025
109.20
 2,400 107.90 109.20 107.90 0 0 0
22/01/2025
109.20
 1,900 107.99 109.20 107.99 0 0 0
21/01/2025
107.99
 2,700 108.09 108.83 107.90 0 0 0
20/01/2025
108.83
 2,700 108.37 108.83 107.99 0 0 0
17/01/2025
108.37
 600 108.55 108.55 108.37 0 0 0
16/01/2025
108.55
 4,100 109.85 109.85 108.46 3,000 250 0.3
15/01/2025
108.55
 800 107.90 108.64 107.90 0 0 0
14/01/2025
108.46
 300 108.37 108.55 108.37 0 0 0
13/01/2025
109.01
 3,200 107.53 109.20 107.44 0 500 -0.1
10/01/2025
107.44
 11,300 107.62 107.62 106.61 0 3,302 -0.4
09/01/2025
107.53
 12,000 109.57 109.57 107.44 600 3,900 -0.4
08/01/2025
109.48
 6,700 108.27 110.03 108.09 200 1,900 -0.2
07/01/2025
108.09
 7,900 108.37 108.37 107.44 900 2,000 -0.1
06/01/2025
107.99
 12,500 109.57 109.75 107.99 300 3,300 -0.4
03/01/2025
109.57
 3,300 111.14 111.14 109.48 100 1,000 -0.1
02/01/2025
110.13
 9,400 112.81 112.81 109.57 0 3,400 -0.4
31/12/2024
112.81
 1,700 111.61 112.81 110.22 0 0 0
30/12/2024
111.51
 5,400 111.33 111.51 110.77 200 300 -0.0
27/12/2024
111.14
 2,400 111.33 112.53 110.77 600 846 -0.0
26/12/2024
111.33
 11,800 109.75 113.92 109.75 0 0 0
25/12/2024
109.29
 8,900 109.29 109.75 108.83 800 0 0.1
24/12/2024
108.83
 22,100 110.59 110.59 103.73 200 0 0.0
23/12/2024
110.87
 11,500 111.05 111.14 110.50 800 0 0.1
20/12/2024
111.24
 20,200 110.68 112.07 110.68 0 0 0
19/12/2024
110.96
 4,300 110.50 112.53 103.83 1,200 900 0.0
18/12/2024
111.61
 8,200 111.14 111.61 111.14 0 0 0
17/12/2024
111.79
 9,600 111.89 111.89 111.42 1,700 600 0.1
16/12/2024
111.98
 7,800 112.07 112.07 111.89 2,200 925 0.2

Chính sách bảo mật | Điều khoản sử dụng |