CTCP Bóng đèn Phích nước Rạng Đông (ral)

74.10
0.20
(0.27%)
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
(2026-08-18) 		-5.90 -7.39% 62,600 100 0
73.90
92.80
74.10
2 tháng
(2026-07-20) 		-4.58 -5.83% 111,500 100 0
73.90
92.80
74.10
3 tháng
(2026-06-19) 		-7.29 -8.98% 764,600 100 0
73.90
92.80
74.10
6 tháng
(2026-03-23) 		-7.85 -9.60% 1,045,100 100 0
70.07
92.80
74.10
12 tháng
(2025-09-22) 		-15.38 -17.23% 1,705,200 100 0
70.07
92.80
74.10
24 tháng
(2024-09-27) 		-46.89 -38.82% 4,955,000 100 0
66.76
122.22
74.10
36 tháng
(2023-10-03) 		-15.26 -17.12% 11,985,600 100 0
64.41
133.84
74.10
60 tháng
(2021-10-13) 		-49.75 -40.23% 25,486,700 -293,179 -26.9
54.56
133.84
74.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2025
107.68
 8,100 109.66 109.66 107.68 0 0 0
04/03/2025
107.86
 13,800 108.31 108.40 107.24 0 0 0
03/03/2025
108.40
 13,400 108.67 108.67 108.31 0 0 0
28/02/2025
108.58
 4,600 109.12 109.48 108.40 0 0 0
27/02/2025
108.58
 9,300 108.13 109.03 107.77 0 0 0
26/02/2025
108.13
 4,300 107.68 108.13 107.68 0 0 0
25/02/2025
108.13
 8,000 109.12 109.12 108.13 0 0 0
24/02/2025
109.12
 6,300 109.30 109.30 108.31 0 0 0
21/02/2025
109.30
 11,200 109.39 109.93 108.76 0 0 0
20/02/2025
107.86
 8,300 107.68 108.13 107.24 0 0 0
19/02/2025
107.24
 6,900 106.97 107.24 106.79 0 0 0
18/02/2025
107.24
 6,100 107.95 107.95 106.16 0 0 0
17/02/2025
107.41
 23,900 106.88 107.41 105.71 0 0 0
14/02/2025
107.50
 9,800 108.58 108.58 107.06 0 0 0
13/02/2025
107.59
 7,100 107.59 108.13 106.79 0 0 0
12/02/2025
105.89
 22,400 105.08 106.61 104.63 0 0 0
11/02/2025
105.08
 6,700 106.61 106.61 105.08 0 0 0
10/02/2025
105.80
 8,400 107.24 107.24 105.80 0 0 0
07/02/2025
107.24
 3,800 107.68 107.68 107.15 0 0 0
06/02/2025
107.68
 3,800 109.39 109.39 105.44 0 0 0
05/02/2025
109.39
 4,800 109.03 110.38 108.04 0 0 0
04/02/2025
109.03
 10,900 108.94 110.82 107.68 0 0 0
03/02/2025
108.58
 4,600 109.12 109.48 108.40 0 0 0
31/01/2025
74.40
 1,000 74.40 74.90 74.40 0 0 0
30/01/2025
74.40
 1,000 74.40 74.90 74.40 0 0 0
29/01/2025
74.40
 1,000 74.40 74.90 74.40 0 0 0
28/01/2025
74.40
 1,000 74.40 74.90 74.40 0 0 0
27/01/2025
74.40
 1,000 74.40 74.90 74.40 0 0 0
24/01/2025
106.70
 6,100 105.44 106.70 104.81 0 0 0
23/01/2025
105.80
 2,400 104.54 105.80 104.54 0 0 0
22/01/2025
105.80
 1,900 104.63 105.80 104.63 0 0 0
21/01/2025
104.63
 2,700 104.72 105.44 104.54 0 0 0
20/01/2025
105.44
 2,700 104.99 105.44 104.63 0 0 0
17/01/2025
104.99
 600 105.17 105.17 104.99 0 0 0
16/01/2025
105.17
 4,100 106.43 106.43 105.08 0 0 0
15/01/2025
105.17
 800 104.54 105.26 104.54 0 0 0
14/01/2025
105.08
 300 104.99 105.17 104.99 0 0 0
13/01/2025
105.62
 3,200 104.18 105.80 104.09 0 0 0
10/01/2025
104.09
 11,300 104.27 104.27 103.29 0 0 0
09/01/2025
104.18
 12,000 106.16 106.16 104.09 0 0 0
08/01/2025
106.07
 6,700 104.90 106.61 104.72 0 0 0
07/01/2025
104.72
 7,900 104.99 104.99 104.09 0 0 0
06/01/2025
104.63
 12,500 106.16 106.34 104.63 0 0 0
03/01/2025
106.16
 3,300 107.68 107.68 106.07 0 0 0
02/01/2025
106.70
 9,400 109.30 109.30 106.16 0 0 0
01/01/2025
121.80
 1,700 120.50 121.80 119 0 0 0
31/12/2024
109.30
 1,700 108.13 109.30 106.79 0 0 0
30/12/2024
108.04
 5,400 107.86 108.04 107.33 0 0 0
27/12/2024
107.68
 2,400 107.86 109.03 107.33 0 0 0
26/12/2024
107.86
 11,800 106.34 110.38 106.34 0 0 0
25/12/2024
105.89
 8,900 105.89 106.34 105.44 0 0 0
24/12/2024
105.44
 22,100 107.15 107.15 100.51 0 0 0
23/12/2024
107.41
 11,500 107.59 107.68 107.06 0 0 0
20/12/2024
107.77
 20,200 107.24 108.58 107.24 0 0 0
19/12/2024
107.50
 4,300 107.06 109.03 100.59 0 0 0
18/12/2024
108.13
 8,200 107.68 108.13 107.68 0 0 0
17/12/2024
108.31
 9,600 108.40 108.40 107.95 0 0 0
16/12/2024
108.49
 7,800 108.58 108.58 108.40 0 0 0
13/12/2024
108.76
 12,300 108.58 109.21 108.58 0 0 0
12/12/2024
111.09
 1,300 109.66 111.18 109.66 0 0 0
11/12/2024
111.27
 8,700 111.27 111.27 110.02 0 0 0
10/12/2024
111.72
 3,800 112.17 112.17 111.09 0 0 0
09/12/2024
112.53
 6,100 113.61 113.88 109.57 0 0 0
06/12/2024
111.81
 12,300 111.99 112.17 110.82 0 0 0
05/12/2024
111.99
 11,800 108.58 113.07 108.58 0 0 0
04/12/2024
108.67
 8,300 108.13 109.30 108.13 0 0 0
03/12/2024
109.03
 12,800 105.62 109.39 105.62 0 0 0
02/12/2024
105.71
 11,300 106.70 106.70 104.72 0 0 0
29/11/2024
106.16
 24,900 109.03 109.21 106.16 0 0 0
28/11/2024
108.40
 45,400 108.40 109.39 105.98 0 0 0
27/11/2024
108.40
 11,500 109.93 109.93 108.13 0 0 0
26/11/2024
110.02
 11,500 110.38 110.38 109.66 0 0 0
25/11/2024
110.38
 7,900 110.02 110.38 109.57 0 0 0
22/11/2024
110.02
 2,800 110.38 110.38 110.02 0 0 0
21/11/2024
110.02
 2,300 109.48 110.02 108.85 0 0 0
20/11/2024
108.13
 10,600 110.38 110.38 106.79 0 0 0
19/11/2024
110.38
 11,000 111.36 111.45 110.38 0 0 0
18/11/2024
112.17
 12,800 113.88 115.76 111.18 0 0 0
15/11/2024
112.80
 5,100 112.62 112.89 112.35 0 0 0
14/11/2024
112.89
 17,900 113.70 113.79 112.44 0 0 0
13/11/2024
113.70
 10,500 113.88 113.88 112.98 0 0 0
12/11/2024
113.16
 11,600 113.70 113.97 113.07 0 0 0
11/11/2024
113.61
 5,600 113.61 113.97 113.61 0 0 0
08/11/2024
113.61
 6,300 113.79 113.97 113.61 0 0 0
07/11/2024
113.88
 7,300 113.97 113.97 113.43 0 0 0
06/11/2024
113.97
 3,900 113.97 114.68 113.97 0 0 0
05/11/2024
113.97
 7,300 114.06 114.15 113.43 0 0 0
04/11/2024
114.06
 16,000 115.76 115.76 113.97 0 0 0
01/11/2024
115.76
 4,400 116.39 116.39 114.86 0 0 0
31/10/2024
116.39
 4,700 115.94 116.39 115.40 0 0 0
30/10/2024
115.85
 11,300 116.66 116.66 115.85 0 0 0
29/10/2024
116.66
 7,000 117.11 118.45 116.21 0 0 0
28/10/2024
116.66
 11,500 119.35 119.35 116.21 0 0 0
25/10/2024
117.56
 11,100 117.56 119.35 116.48 0 0 0
24/10/2024
117.56
 3,100 118.81 119.35 117.56 0 0 0
23/10/2024
118.09
 19,800 116.75 118.09 116.21 0 0 0
22/10/2024
117.47
 17,600 118.45 118.45 116.66 0 0 0
21/10/2024
118.45
 15,700 119.08 119.26 118.45 0 0 0
18/10/2024
119.08
 1,500 118.90 119.08 118.45 0 0 0
17/10/2024
119.89
 2,900 119.35 120.61 119.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |