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)
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
01/08/2024
137.15
 19,200 137.90 138.65 135.93 3,500 500 0.4
31/07/2024
137.34
 34,400 139.87 140.24 137.34 100 400 -0.0
30/07/2024
139.30
 37,600 139.58 140.52 138.65 600 0 0.1
29/07/2024
140.99
 13,100 142.40 142.40 139.12 600 0 0.1
26/07/2024
141.93
 13,900 141.93 141.93 138.65 400 0 0.1
25/07/2024
141.93
 14,400 141.46 142.11 140.33 300 0 0.0
24/07/2024
141.93
 28,400 140.52 142.40 139.12 100 700 -0.1
23/07/2024
141.27
 39,500 140.62 141.93 140.15 200 100 0.0
22/07/2024
142.11
 31,700 139.12 142.49 139.12 2,800 800 0.3
19/07/2024
137.06
 2,800 137.71 139.40 137.06 0 500 -0.1
18/07/2024
137.71
 26,400 139.58 139.58 136.77 200 100 0.0
17/07/2024
139.58
 10,100 140.62 140.71 137.71 500 0 0.1
16/07/2024
140.71
 10,100 140.52 141.83 138.74 300 900 -0.1
15/07/2024
140.52
 44,500 140.52 141.65 139.40 0 2,800 -0.4
12/07/2024
139.40
 10,500 140.33 140.43 137.71 300 0 0.0
11/07/2024
137.43
 14,500 139.02 139.02 137.24 0 0 0
10/07/2024
139.02
 8,800 141.93 141.93 137.71 600 300 0.0
09/07/2024
139.68
 16,700 137.81 140.52 137.81 300 0 0.0
08/07/2024
137.81
 42,500 136.87 138.55 135.74 1,400 0 0.2
05/07/2024
137.71
 29,700 137.71 137.71 136.31 900 0 0.1
04/07/2024
136.40
 15,900 137.52 138.18 136.40 1,400 0 0.2
03/07/2024
137.62
 5,100 139.58 139.58 135.93 800 100 0.1
02/07/2024
136.77
 126,200 139.12 143.33 129.47 2,800 600 0.3
01/07/2024
139.12
 12,200 137.71 139.58 137.71 100 0 0.0
28/06/2024
139.49
 13,200 140.52 140.52 136.87 900 100 0.1
27/06/2024
140.52
 32,000 138.18 141.36 138.18 2,300 1,600 0.1
26/06/2024
138.18
 39,600 141.74 141.74 133.68 1,500 600 0.1
25/06/2024
137.62
 46,100 142.30 142.86 133.59 3,100 3,600 -0.1
24/06/2024
138.74
 198,600 149.33 149.33 138.74 6,600 8,600 -0.3
21/06/2024
139.58
 99,300 135.84 139.58 133.03 200 13,200 -1.9
20/06/2024
130.50
 199,000 121.97 130.50 121.97 7,100 14,800 -1.0
19/06/2024
121.97
 24,000 121.97 123.66 121.79 5,000 600 0.6
18/06/2024
121.97
 10,400 121.79 122.07 121.69 0 400 -0.1
17/06/2024
121.79
 6,200 121.50 122.16 121.50 0 800 -0.1
14/06/2024
122.54
 11,500 123.47 123.47 121.60 400 100 0.0
13/06/2024
123.10
 15,800 122.35 123.28 121.88 0 600 -0.1
12/06/2024
122.35
 4,900 122.44 122.44 121.88 0 100 -0.0
11/06/2024
122.44
 43,100 122.72 123.19 121.32 0 200 -0.0
10/06/2024
122.72
 13,000 122.35 122.72 122.07 0 400 -0.1
07/06/2024
122.35
 10,100 122.54 122.72 122.07 100 100 -0
06/06/2024
122.54
 9,200 123.94 124.03 122.54 400 0 0.1
05/06/2024
123.19
 31,700 121.22 124.60 121.22 700 11,000 -1.4
04/06/2024
120.94
 4,900 121.60 121.60 120.57 500 0 0.1
03/06/2024
120.85
 50,400 120.85 121.13 120.57 100 400 -0.0
31/05/2024
120.66
 20,400 121.32 121.32 120.47 100 200 -0.0
30/05/2024
121.22
 6,400 121.32 121.32 120.47 200 0 0.0
29/05/2024
121.32
 25,900 121.32 122.25 121.13 0 400 -0.1
28/05/2024
120.94
 32,800 120.94 121.32 120.47 4,000 700 0.4
27/05/2024
120.94
 39,900 122.35 122.35 120.85 2,000 1,300 0.1
24/05/2024
122.35
 19,000 121.60 123.19 121.60 0 900 -0.1
23/05/2024
121.50
 29,100 122.63 122.63 121.50 4,000 700 0.4
22/05/2024
122.25
 53,500 123.38 123.38 122.07 7,700 1,100 0.9
21/05/2024
123.38
 7,400 123.47 123.47 121.88 200 400 -0.0
20/05/2024
123.57
 22,700 123.94 123.94 122.72 5,300 4,100 0.2
17/05/2024
124.03
 9,900 123.57 124.60 123.28 3,000 600 0.3
16/05/2024
123.57
 11,800 123.66 124.31 122.72 800 1,300 -0.1
15/05/2024
123.19
 13,000 122.91 123.28 122.72 4,100 5,900 -0.2
14/05/2024
122.72
 10,700 122.16 123.66 122.16 6,100 1,200 0.6
13/05/2024
121.97
 17,800 123.38 123.57 121.97 5,800 600 0.7
10/05/2024
123.38
 15,000 123.66 123.66 123.00 9,600 1,300 1.1
09/05/2024
124.03
 11,200 123.57 124.60 123.47 5,600 200 0.7
08/05/2024
124.50
 8,400 124.60 124.60 123.28 500 500 0.0
07/05/2024
124.60
 18,200 123.66 124.88 123.66 2,200 700 0.2
06/05/2024
124.13
 18,200 124.03 124.13 123.19 100 100 -0
03/05/2024
123.47
 13,100 123.47 123.57 122.72 5,600 0 0.7
02/05/2024
123.57
 12,800 123.00 123.66 122.91 8,600 0 1.1
26/04/2024
122.91
 22,000 124.60 126.47 122.72 0 10,200 -1.4

Chính sách bảo mật | Điều khoản sử dụng |