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)
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
19/09/2024
130.25
 14,200 131.49 131.49 130.25 0 3,800 -0.5
18/09/2024
131.49
 8,200 131.49 131.87 131.49 0 100 -0.0
17/09/2024
131.01
 5,200 131.01 131.49 131.01 200 0 0.0
16/09/2024
131.11
 8,700 132.44 132.44 131.11 0 900 -0.1
13/09/2024
131.68
 10,700 133.30 133.30 131.49 0 600 -0.1
12/09/2024
132.06
 12,700 132.35 133.30 132.06 600 200 0.1
11/09/2024
132.73
 17,400 133.39 133.58 132.73 300 1,400 -0.2
10/09/2024
133.58
 9,200 133.97 134.25 133.58 0 1,300 -0.2
09/09/2024
134.25
 3,000 134.25 134.25 133.87 0 0 0
06/09/2024
135.30
 2,300 134.82 135.30 134.25 400 800 -0.1
05/09/2024
135.30
 8,300 135.30 136.16 134.44 1,300 900 0.1
04/09/2024
136.54
 3,500 133.49 136.63 133.49 1,100 500 0.1
30/08/2024
135.30
 6,300 135.11 135.59 134.35 0 1,200 -0.2
29/08/2024
135.59
 3,500 135.97 135.97 134.35 0 0 0
28/08/2024
136.06
 25,300 137.87 137.87 134.35 0 700 -0.1
27/08/2024
136.16
 17,500 134.35 136.16 133.39 1,000 300 0.1
26/08/2024
134.82
 39,700 137.40 137.40 134.35 1,700 400 0.2
23/08/2024
137.49
 14,300 137.21 137.78 135.30 0 100 -0.0
22/08/2024
137.78
 18,100 138.44 139.59 137.21 3,400 800 0.4
21/08/2024
139.78
 29,900 139.40 140.35 138.16 20,100 100 2.9
20/08/2024
139.21
 7,500 139.68 139.78 139.11 500 100 0.1
19/08/2024
139.87
 5,100 139.11 140.83 139.11 900 200 0.1
16/08/2024: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2024
139.11
 16,700 139.40 139.68 138.83 0 100 -0.0
15/08/2024
139.40
 2,100 137.24 139.40 137.24 0 400 -0.1
14/08/2024
137.52
 7,600 138.27 138.27 137.24 800 500 0.0
13/08/2024
138.27
 5,600 139.58 140.43 137.15 200 1,000 -0.1
12/08/2024
138.74
 11,200 137.24 139.58 137.24 2,000 600 0.2
09/08/2024
136.77
 8,900 135.84 137.15 134.90 100 200 -0.0
08/08/2024
135.65
 11,200 137.34 137.34 135.65 1,500 0 0.2
07/08/2024
137.34
 23,900 136.68 137.52 134.90 10,100 200 1.4
06/08/2024
136.68
 48,900 133.59 136.77 133.59 20,000 300 2.9
05/08/2024
136.49
 19,800 137.62 137.62 134.43 9,000 1,200 1.1
02/08/2024
137.62
 18,600 140.33 140.33 132.09 0 3,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |