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)
23/07/2025
90.27
 18,400 90.27 90.36 89.44 0 0 0
22/07/2025
90.27
 21,500 89.63 90.36 89.63 0 0 0
21/07/2025
89.72
 8,400 89.81 90.36 89.63 0 0 0
18/07/2025
89.63
 9,100 88.99 90.36 88.62 0 0 0
17/07/2025
88.62
 3,500 88.80 88.99 88.62 0 0 0
16/07/2025
88.62
 16,800 89.08 89.35 88.25 0 0 0
15/07/2025
89.17
 4,200 89.08 89.81 89.08 0 0 0
14/07/2025
89.90
 7,000 90.18 90.18 89.08 0 0 0
11/07/2025
90.09
 15,800 90.55 90.55 88.99 0 0 0
10/07/2025
89.90
 10,000 90.36 90.36 89.72 0 0 0
09/07/2025
89.63
 3,200 89.63 89.63 89.08 0 0 0
08/07/2025
89.63
 7,500 89.08 89.63 89.08 0 0 0
07/07/2025
89.08
 4,700 88.80 89.08 88.80 0 0 0
04/07/2025
88.80
 3,600 88.62 88.99 88.34 0 0 0
03/07/2025
88.62
 6,700 88.53 88.89 88.53 0 0 0
02/07/2025
88.53
 4,000 87.61 88.99 87.61 0 0 0
01/07/2025
87.70
 3,800 87.70 87.70 87.43 0 0 0
30/06/2025
87.70
 11,700 88.44 88.44 87.61 0 0 0
27/06/2025
88.53
 6,500 88.07 88.53 87.61 0 0 0
26/06/2025
87.61
 3,900 87.24 87.61 87.24 0 0 0
25/06/2025
87.61
 1,800 87.61 87.61 87.61 0 0 0
24/06/2025
87.61
 8,800 88.07 88.07 87.33 0 0 0
23/06/2025
88.07
 9,400 88.53 88.53 87.98 0 0 0
20/06/2025
88.53
 500 88.53 88.62 88.53 0 0 0
19/06/2025
88.80
 3,900 89.63 89.63 88.80 0 0 0
18/06/2025
89.63
 4,800 88.44 89.81 88.34 0 0 0
17/06/2025
88.34
 10,100 88.53 88.53 88.34 0 0 0
16/06/2025
88.53
 41,700 88.99 88.99 88.25 0 0 0
13/06/2025
88.99
 25,900 89.63 90.00 88.99 0 0 0
12/06/2025
89.81
 8,300 89.81 89.90 89.81 0 0 0
11/06/2025
89.81
 5,400 89.63 90.00 89.54 0 0 0
10/06/2025
89.63
 11,600 90.00 90.09 89.54 0 0 0
09/06/2025
89.90
 3,500 90.45 90.45 89.90 0 0 0
06/06/2025
90.09
 3,300 90.09 90.45 89.90 0 0 0
05/06/2025
90.45
 10,700 90.82 91.00 90.45 0 0 0
04/06/2025
90.73
 4,500 90.09 90.82 90.00 0 0 0
03/06/2025
89.90
 16,500 89.90 89.90 89.90 0 0 0
02/06/2025
89.72
 13,300 90.09 90.64 89.44 0 0 0
30/05/2025
90.09
 8,300 90.82 90.82 90.00 0 0 0
29/05/2025
90.73
 19,400 90.73 91.65 90.73 0 0 0
28/05/2025
90.73
 6,100 90.64 91.55 90.64 0 0 0
27/05/2025
90.45
 6,900 90.18 90.82 90.18 0 0 0
26/05/2025
90.18
 12,500 90.73 91.55 89.90 0 0 0
23/05/2025
90.18
 6,000 90.73 90.82 90.09 0 0 0
22/05/2025
90.64
 7,100 91.19 91.37 90.64 0 0 0
21/05/2025
91.37
 16,200 91.74 91.74 91.00 0 0 0
20/05/2025
91.65
 5,600 91.83 91.83 91.37 0 0 0
19/05/2025
91.37
 3,600 90.36 91.46 90.36 0 0 0
16/05/2025
91.74
 12,000 92.01 92.20 91.28 0 0 0
15/05/2025
91.74
 11,300 92.20 92.20 91.10 0 0 0
14/05/2025
91.74
 16,100 91.83 92.47 91.74 0 0 0
13/05/2025
91.83
 24,600 91.83 92.47 91.74 0 0 0
12/05/2025
91.83
 23,300 91.37 93.11 91.28 0 0 0
09/05/2025
90.00
 17,600 91.37 91.37 90.00 0 0 0
08/05/2025
90.09
 31,200 91.74 91.74 89.90 0 0 0
07/05/2025
91.65
 30,700 92.93 92.93 90.73 0 0 0
06/05/2025
90.73
 111,800 89.17 92.66 89.17 0 0 0
05/05/2025
95.59
 25,400 95.59 95.59 95.59 0 0 0
02/05/2025
121.90
 4,800 121.50 123 120.40 0 0 0
01/05/2025
118.30
 3,300 120 120 118.20 0 0 0
30/04/2025
74.40
 1,000 74.40 74.90 74.40 0 0 0
29/04/2025: Cổ tức tiền mặt tỉ lệ: 25%
29/04/2025
102.75
 5,700 104.49 104.49 101.83 0 0 0
28/04/2025
102.84
 16,300 105.44 105.80 102.75 0 0 0
25/04/2025
102.75
 10,700 103.65 103.65 97.81 0 0 0
24/04/2025
103.65
 4,200 105.80 105.80 102.84 0 0 0
23/04/2025
102.30
 4,600 101.85 102.30 101.40 0 0 0
22/04/2025
101.40
 17,300 102.21 102.21 99.61 0 0 0
21/04/2025
102.30
 16,000 103.65 103.65 102.30 0 0 0
18/04/2025
103.47
 22,100 104.72 104.72 103.02 0 0 0
17/04/2025
104.72
 9,700 104.90 104.90 103.20 0 0 0
16/04/2025
105.26
 8,000 104.45 105.26 103.20 0 0 0
15/04/2025
104.45
 5,100 104.90 104.99 101.85 0 0 0
14/04/2025
104.90
 12,300 106.79 106.79 103.29 0 0 0
11/04/2025
101.85
 15,900 101.85 102.12 99.70 0 0 0
10/04/2025
98.80
 2,100 98.80 98.80 98.80 0 0 0
09/04/2025
92.34
 34,800 89.20 93.69 89.20 0 0 0
08/04/2025
95.84
 61,200 96.02 97.81 95.57 0 0 0
07/04/2025
96.80
 3,600 96.60 97 96.30 0 0 0
04/04/2025
102.75
 29,400 98.98 104.99 98.53 0 0 0
03/04/2025
105.89
 67,400 109.48 110.74 105.89 0 0 0
02/04/2025
113.79
 16,400 111.81 114.77 111.72 0 0 0
01/04/2025
112.62
 19,800 115.76 115.76 112.17 0 0 0
31/03/2025
115.22
 37,400 119.17 119.17 112.17 0 0 0
28/03/2025
113.07
 74,100 107.68 113.88 107.68 0 0 0
27/03/2025
107.15
 6,000 106.16 107.15 106.16 0 0 0
26/03/2025
107.06
 5,700 105.98 107.06 105.98 0 0 0
25/03/2025
107.06
 6,800 105.89 107.24 105.89 0 0 0
24/03/2025
107.33
 1,600 107.59 107.59 106.34 0 0 0
21/03/2025
107.33
 2,600 106.79 107.41 106.79 0 0 0
20/03/2025
107.06
 1,300 106.07 107.06 106.07 0 0 0
19/03/2025
106.07
 11,100 105.98 106.88 105.98 0 0 0
18/03/2025
106.43
 5,400 105.89 106.43 105.71 0 0 0
17/03/2025
105.62
 8,100 106.34 107.24 105.62 0 0 0
14/03/2025
106.79
 7,800 106.61 107.68 106.61 0 0 0
13/03/2025
106.79
 3,700 107.24 107.24 106.79 0 0 0
12/03/2025
107.24
 3,100 106.88 107.33 106.79 0 0 0
11/03/2025
107.24
 15,000 107.77 107.77 106.88 0 0 0
10/03/2025
107.77
 7,400 108.04 108.04 107.77 0 0 0
07/03/2025
108.04
 4,100 108.49 108.49 106.43 0 0 0
06/03/2025
107.50
 900 108.49 108.58 107.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |