CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
-0.70
(-0.83%)
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
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2024
112.26
 12,300 112.07 112.72 112.07 0 100 -0.0
12/12/2024
114.66
 1,300 113.18 114.76 113.18 600 248 0.0
11/12/2024
114.85
 8,700 114.85 114.85 113.55 1,200 0 0.1
10/12/2024
115.31
 3,800 115.78 115.78 114.66 1,200 0 0.1
09/12/2024
116.15
 6,100 117.26 117.53 113.09 1,100 600 0.1
06/12/2024
115.40
 12,300 115.59 115.78 114.39 0 500 -0.1
05/12/2024
115.59
 11,800 112.07 116.70 112.07 3,500 1,100 0.3
04/12/2024
112.16
 8,300 111.61 112.81 111.61 2,000 1,600 0.0
03/12/2024
112.53
 12,800 109.01 112.90 109.01 3,500 800 0.3
02/12/2024
109.11
 11,300 110.13 110.13 108.09 1,800 1,100 0.1
29/11/2024
109.57
 24,900 112.53 112.72 109.57 200 700 -0.1
28/11/2024
111.89
 45,400 111.89 112.90 109.38 0 1,200 -0.1
27/11/2024
111.89
 11,500 113.46 113.46 111.61 0 700 -0.1
26/11/2024
113.55
 11,500 113.92 113.92 113.18 0 700 -0.1
25/11/2024
113.92
 7,900 113.55 113.92 113.09 100 800 -0.1
22/11/2024
113.55
 2,800 113.92 113.92 113.55 0 900 -0.1
21/11/2024
113.55
 2,300 113.00 113.55 112.35 0 800 -0.1
20/11/2024
111.61
 10,600 113.92 113.92 110.22 500 700 -0.0
19/11/2024
113.92
 11,000 114.94 115.03 113.92 0 1,100 -0.1
18/11/2024
115.78
 12,800 117.53 119.48 114.76 0 900 -0.1
15/11/2024
116.42
 5,100 116.24 116.52 115.96 0 600 -0.1
14/11/2024
116.52
 17,900 117.35 117.44 116.05 0 1,800 -0.2
13/11/2024
117.35
 10,500 117.53 117.53 116.61 0 1,200 -0.2
12/11/2024
116.79
 11,600 117.35 117.63 116.70 300 4,500 -0.5
11/11/2024
117.26
 5,600 117.26 117.63 117.26 0 300 -0.0
08/11/2024
117.26
 6,300 117.44 117.63 117.26 0 400 -0.1
07/11/2024
117.53
 7,300 117.63 117.63 117.07 0 500 -0.1
06/11/2024
117.63
 3,900 117.63 118.37 117.63 0 0 0
05/11/2024
117.63
 7,300 117.72 117.81 117.07 0 400 -0.1
04/11/2024
117.72
 16,000 119.48 119.48 117.63 500 3,100 -0.3
01/11/2024
119.48
 4,400 120.13 120.13 118.55 0 800 -0.1
31/10/2024
120.13
 4,700 119.67 120.13 119.11 400 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |