CTCP Bóng đèn Phích nước Rạng Đông (ral)

92.40
-0.50
(-0.54%)
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
(2025-12-29) 		0.20 0.22% 140,500 -5,300 -0.5
92.80
95
92.90
2 tháng
(2025-11-28) 		0.20 0.22% 227,400 -12,000 -1.1
90.90
95
92.90
3 tháng
(2025-10-29) 		0.20 0.22% 359,900 -13,000 -1.2
90.90
95
92.90
6 tháng
(2025-07-31) 		1.44 1.57% 1,285,100 -23,700 -2.2
90.59
95
92.90
12 tháng
(2025-02-03) 		-20.39 -17.98% 2,904,900 -133,896 -12.4
90.59
122.34
92.90
24 tháng
(2024-02-07) 		-16.10 -14.76% 7,346,500 -134,940 -11.8
90.59
142.11
92.90
36 tháng
(2023-02-13) 		15.35 19.77% 15,666,200 -266,176 -24.1
72.07
142.11
92.90
60 tháng
(2021-02-22) 		-16.47 -15.05% 28,927,000 -319,655 -9.5
57.93
153.42
92.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2024
124.60
 31,200 124.60 124.60 121.79 1,100 25,000 -3.1
24/04/2024: Cổ tức tiền mặt tỉ lệ: 25%
24/04/2024
124.60
 8,500 124.13 125.06 123.28 1,500 1,000 0.1
23/04/2024
121.97
 11,600 122.98 124.09 121.60 400 200 0.0
22/04/2024
122.98
 16,700 122.71 123.08 121.33 5,400 0 0.7
19/04/2024
120.41
 32,500 125.19 125.19 119.58 500 1,500 -0.1
17/04/2024
125.19
 2,100 125.01 125.56 123.17 700 0 0.1
16/04/2024
125.01
 71,100 120.23 126.84 117.65 24,600 11,500 1.8
15/04/2024
120.13
 107,600 119.49 124.73 118.57 2,200 14,400 -1.6
12/04/2024
120.04
 15,700 119.12 120.04 117.65 0 4,000 -0.5
11/04/2024
119.58
 8,400 119.40 119.86 119.40 0 5,500 -0.7
10/04/2024
119.77
 6,600 119.12 119.77 119.12 0 2,400 -0.3
09/04/2024
119.49
 11,800 119.12 119.58 118.57 100 4,000 -0.5
08/04/2024
119.40
 30,700 120.87 120.87 119.22 100 2,800 -0.4
05/04/2024
120.87
 13,400 123.44 124.09 120.41 300 1,500 -0.2
04/04/2024
123.44
 98,600 114.99 123.44 114.99 700 7,600 -0.9
03/04/2024
115.45
 9,800 114.53 116.73 114.53 1,600 1,200 0.1
02/04/2024
116.27
 6,000 115.45 116.27 114.99 0 2,700 -0.3
01/04/2024
115.81
 2,700 115.81 117.19 114.44 0 800 -0.1
29/03/2024
115.81
 7,600 116.73 117.19 115.81 0 500 -0.1
28/03/2024
116.73
 11,600 117.19 117.28 114.89 0 200 -0.0
27/03/2024
117.01
 12,400 116.73 117.01 116.37 0 0 0
26/03/2024
116.64
 14,500 115.35 117.01 114.89 0 6,100 -0.8
25/03/2024
115.35
 21,300 114.89 115.54 114.53 0 8,500 -1.1
22/03/2024
114.89
 35,600 114.71 114.89 112.60 200 100 0.0
21/03/2024
114.89
 38,900 113.98 114.89 113.06 100 200 -0.0
20/03/2024
113.15
 23,500 112.14 113.98 112.14 0 200 -0.0
19/03/2024
110.30
 15,700 113.98 115.72 110.30 600 200 0.0
18/03/2024
114.07
 18,700 115.81 115.81 113.15 200 1,100 -0.1
15/03/2024
115.72
 51,800 117.65 117.65 113.98 700 200 0.1
14/03/2024
117.65
 8,300 117.65 118.11 117.28 800 0 0.1
13/03/2024
117.65
 22,700 117.65 118.11 116.27 2,500 0 0.3
12/03/2024
116.18
 9,200 117.47 117.47 114.89 100 0 0.0
11/03/2024
115.54
 15,200 115.35 117.65 115.35 0 2,300 -0.3
08/03/2024
115.35
 13,500 115.91 115.91 114.89 100 100 0
07/03/2024
115.35
 11,500 114.53 115.35 114.53 0 0 0
06/03/2024
115.45
 12,500 116.09 116.83 115.26 900 1,200 -0.0
05/03/2024
116.83
 16,400 116.64 117.28 116.46 200 4,700 -0.6
04/03/2024
117.28
 19,300 116.27 117.28 114.99 600 2,000 -0.2
01/03/2024
116.27
 17,500 114.89 116.27 114.89 1,600 100 0.2
29/02/2024
115.91
 15,600 115.81 117.56 114.89 900 400 0.1
28/02/2024
116.27
 55,100 119.31 119.31 115.54 4,100 400 0.5
27/02/2024
118.20
 51,500 116.00 119.49 116.00 5,400 173 0.7
26/02/2024
116.00
 26,700 113.52 116.27 113.52 8,400 0 1.1
23/02/2024
113.52
 36,600 112.41 114.89 112.05 1,200 800 0.0
22/02/2024
112.41
 36,900 110.48 113.52 110.48 1,100 3,600 -0.3
21/02/2024
110.48
 10,300 110.30 110.48 109.38 100 300 -0.0
20/02/2024
109.66
 19,600 110.57 111.03 109.66 900 0 0.1
19/02/2024
110.57
 19,900 110.30 111.86 108.55 1,600 2,100 -0.1
16/02/2024
110.76
 15,400 110.30 111.13 109.38 900 1,100 -0.0
15/02/2024
110.30
 17,700 110.94 110.94 109.20 11,400 500 1.3
07/02/2024
109.10
 20,600 107.36 109.10 107.36 4,100 0 0.5
06/02/2024
108.46
 30,600 108.19 108.46 107.08 6,500 400 0.7
05/02/2024
108.00
 13,800 109.84 109.84 107.63 2,500 300 0.3
02/02/2024
108.09
 24,200 108.46 112.05 108.09 11,500 1,800 1.2
01/02/2024
108.46
 24,200 106.71 108.46 106.71 3,600 1,200 0.3
31/01/2024
106.71
 51,100 106.62 107.54 106.16 8,700 0 1.0
30/01/2024
105.98
 37,600 105.70 106.90 105.70 14,900 2,500 1.4
29/01/2024
105.70
 47,400 105.89 106.44 105.06 4,800 0 0.6
26/01/2024
105.70
 40,600 105.70 106.62 104.78 1,000 0 0.1
25/01/2024
105.70
 35,500 104.05 106.53 102.95 4,300 0 0.5
24/01/2024
104.32
 24,600 105.70 106.53 104.32 400 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |