CTCP Bóng đèn Phích nước Rạng Đông (ral)

87.10
0.10
(0.11%)
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
(2026-03-30) 		3.40 3.95% 202,000 -1,410 0
86.10
89.50
87.10
2 tháng
(2026-03-02) 		-2.20 -2.40% 297,100 -11,010 -0.8
85.10
91.70
87.10
3 tháng
(2026-01-29) 		-3.20 -3.45% 359,500 -13,610 -1.1
85.10
93.30
87.10
6 tháng
(2025-10-31) 		-3.40 -3.66% 730,500 -25,610 -2.2
85.10
95
87.10
12 tháng
(2025-05-05) 		-12 -11.82% 2,481,900 -101,710 -7.9
85.10
101.50
87.10
24 tháng
(2024-05-09) 		-34.53 -27.84% 6,422,100 -117,777 -8.8
85.10
142.11
87.10
36 tháng
(2023-05-15) 		-3.75 -4.02% 14,523,700 -297,850 -27.9
85.10
142.11
87.10
60 tháng
(2021-05-25) 		-53.84 -37.56% 27,626,000 -350,965 -14.7
57.93
145.24
87.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
114.05
 11,500 114.24 114.34 113.67 800 0 0.1
20/12/2024
114.43
 20,200 113.86 115.29 113.86 0 0 0
19/12/2024
114.15
 4,300 113.67 115.77 106.81 1,200 900 0.0
18/12/2024
114.81
 8,200 114.34 114.81 114.34 0 0 0
17/12/2024
115.00
 9,600 115.10 115.10 114.62 1,700 600 0.1
16/12/2024
115.20
 7,800 115.29 115.29 115.10 2,200 925 0.2
13/12/2024
115.48
 12,300 115.29 115.96 115.29 0 100 -0.0
12/12/2024
117.96
 1,300 116.43 118.05 116.43 600 248 0.0
11/12/2024
118.15
 8,700 118.15 118.15 116.82 1,200 0 0.1
10/12/2024
118.63
 3,800 119.10 119.10 117.96 1,200 0 0.1
09/12/2024
119.48
 6,100 120.63 120.91 116.34 1,100 600 0.1
06/12/2024
118.72
 12,300 118.91 119.10 117.67 0 500 -0.1
05/12/2024
118.91
 11,800 115.29 120.05 115.29 3,500 1,100 0.3
04/12/2024
115.39
 8,300 114.81 116.05 114.81 2,000 1,600 0.0
03/12/2024
115.77
 12,800 112.15 116.15 112.15 3,500 800 0.3
02/12/2024
112.24
 11,300 113.29 113.29 111.19 1,800 1,100 0.1
29/11/2024
112.72
 24,900 115.77 115.96 112.72 200 700 -0.1
28/11/2024
115.10
 45,400 115.10 116.15 112.53 0 1,200 -0.1
27/11/2024
115.10
 11,500 116.72 116.72 114.81 0 700 -0.1
26/11/2024
116.82
 11,500 117.20 117.20 116.43 0 700 -0.1
25/11/2024
117.20
 7,900 116.82 117.20 116.34 100 800 -0.1
22/11/2024
116.82
 2,800 117.20 117.20 116.82 0 900 -0.1
21/11/2024
116.82
 2,300 116.24 116.82 115.58 0 800 -0.1
20/11/2024
114.81
 10,600 117.20 117.20 113.39 500 700 -0.0
19/11/2024
117.20
 11,000 118.24 118.34 117.20 0 1,100 -0.1
18/11/2024
119.10
 12,800 120.91 122.91 118.05 0 900 -0.1
15/11/2024
119.77
 5,100 119.58 119.86 119.29 0 600 -0.1
14/11/2024
119.86
 17,900 120.72 120.82 119.39 0 1,800 -0.2
13/11/2024
120.72
 10,500 120.91 120.91 119.96 0 1,200 -0.2
12/11/2024
120.15
 11,600 120.72 121.01 120.05 300 4,500 -0.5
11/11/2024
120.63
 5,600 120.63 121.01 120.63 0 300 -0.0
08/11/2024
120.63
 6,300 120.82 121.01 120.63 0 400 -0.1
07/11/2024
120.91
 7,300 121.01 121.01 120.44 0 500 -0.1
06/11/2024
121.01
 3,900 121.01 121.77 121.01 0 0 0
05/11/2024
121.01
 7,300 121.10 121.20 120.44 0 400 -0.1
04/11/2024
121.10
 16,000 122.91 122.91 121.01 500 3,100 -0.3
01/11/2024
122.91
 4,400 123.58 123.58 121.96 0 800 -0.1
31/10/2024
123.58
 4,700 123.10 123.58 122.53 400 700 -0.0
30/10/2024
123.01
 11,300 123.87 123.87 123.01 0 400 -0.1
29/10/2024
123.87
 7,000 124.34 125.77 123.39 0 800 -0.1
28/10/2024
123.87
 11,500 126.72 126.72 123.39 700 1,200 -0.1
25/10/2024
124.82
 11,100 124.82 126.72 123.68 0 100 -0.0
24/10/2024
124.82
 3,100 126.15 126.72 124.82 200 300 -0.0
23/10/2024
125.39
 19,800 123.96 125.39 123.39 1,300 2,800 -0.2
22/10/2024
124.72
 17,600 125.77 125.77 123.87 100 300 -0.0
21/10/2024
125.77
 15,700 126.44 126.63 125.77 100 1,300 -0.2
18/10/2024
126.44
 1,500 126.25 126.44 125.77 0 0 0
17/10/2024
127.30
 2,900 126.72 128.06 126.72 600 400 0.0
16/10/2024
128.06
 4,200 128.63 128.63 125.77 0 400 -0.1
15/10/2024
127.96
 2,400 129.58 129.58 127.96 0 200 -0.0
14/10/2024
129.58
 11,400 132.25 132.25 129.58 0 500 -0.1
11/10/2024
129.68
 1,000 127.39 129.68 127.39 0 0 0
10/10/2024
129.77
 14,900 127.20 133.39 127.20 0 1,200 -0.2
09/10/2024
127.20
 3,900 126.63 127.20 126.25 0 500 -0.1
08/10/2024
126.53
 3,900 126.92 127.20 126.53 0 400 -0.1
07/10/2024
126.72
 2,500 126.72 126.72 126.06 0 200 -0.0
04/10/2024
125.77
 5,800 125.39 125.96 125.30 0 200 -0.0
03/10/2024
125.77
 19,500 125.77 126.15 125.68 0 0 0
02/10/2024
125.77
 41,900 126.34 126.63 125.58 200 4,200 -0.5
01/10/2024
126.72
 37,900 126.82 127.68 126.53 700 400 0.0
30/09/2024
127.01
 23,400 127.77 127.77 126.53 200 7,600 -1.0
27/09/2024
128.25
 6,100 128.53 128.73 128.25 0 100 -0.0
26/09/2024
128.63
 7,500 128.44 130.06 128.44 100 400 -0.0
25/09/2024
128.44
 14,300 128.15 128.63 127.87 1,100 3,200 -0.3
24/09/2024
128.25
 10,700 128.82 128.82 128.15 0 300 -0.0
23/09/2024
128.73
 15,900 129.20 129.68 128.34 0 300 -0.0
20/09/2024
129.68
 17,000 130.54 130.63 129.49 700 1,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |