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)
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
23/01/2024
106.35
 41,000 107.08 107.17 104.78 3,100 5,200 -0.2
22/01/2024
107.08
 266,300 110.30 110.94 105.70 15,700 2,200 1.6
19/01/2024
113.61
 32,300 113.24 114.44 113.24 17,900 200 2.2
18/01/2024
113.15
 25,500 109.38 114.80 109.38 4,200 0 0.5
17/01/2024
109.38
 24,600 109.93 110.30 108.74 2,100 0 0.3
16/01/2024
109.93
 8,600 111.13 111.13 109.38 900 600 0.0
15/01/2024
111.22
 14,800 108.55 113.06 108.55 1,000 1,100 -0.0
12/01/2024
108.46
 25,200 111.49 111.49 107.54 1,400 200 0.1
11/01/2024
110.30
 22,800 111.22 112.41 108.55 1,600 700 0.1
10/01/2024
110.12
 127,200 103.22 110.12 103.22 1,100 200 0.1
09/01/2024
102.95
 16,100 102.30 103.22 102.03 1,000 0 0.1
08/01/2024
101.57
 10,000 101.75 102.67 101.29 1,600 100 0.2
05/01/2024
101.75
 5,900 102.95 103.87 101.75 200 0 0.0
04/01/2024
102.95
 37,100 102.95 104.23 102.12 200 1,900 -0.2
03/01/2024
102.95
 53,300 100.74 102.95 100.19 1,100 7,800 -0.7
02/01/2024
100.19
 56,900 98.63 101.93 98.63 700 3,400 -0.3
29/12/2023
99.36
 4,100 99.18 99.73 98.35 0 100 -0.0
28/12/2023
99.18
 4,200 99.27 99.27 98.07 700 500 0.0
27/12/2023
99.27
 17,800 99.73 99.73 98.44 2,000 8,200 -0.7
26/12/2023
99.73
 9,400 99.73 100.10 99.27 0 0 0
25/12/2023
99.73
 48,600 97.98 100.65 97.98 700 0 0.1
22/12/2023
97.98
 57,400 96.97 99.27 96.60 1,100 2,000 -0.1
21/12/2023
96.97
 12,800 97.06 97.06 96.51 0 8,800 -0.9
20/12/2023
97.06
 20,000 96.60 97.43 96.24 200 2,300 -0.2
19/12/2023
96.60
 24,300 96.79 96.79 95.78 0 10,800 -1.1
18/12/2023
96.79
 20,300 96.97 96.97 96.60 1,500 2,000 -0.1
15/12/2023
96.97
 1,300 97.61 97.61 96.60 0 0 0
14/12/2023
97.61
 18,400 96.51 97.80 96.51 1,600 1,100 0.1
13/12/2023
96.51
 42,300 97.16 97.52 96.51 0 0 0
12/12/2023
97.16
 7,900 97.34 98.17 97.06 500 0 0.1
11/12/2023
97.34
 34,400 97.06 97.61 96.60 0 2,000 -0.2
08/12/2023
97.06
 24,900 97.34 97.89 96.51 2,600 4,200 -0.2
07/12/2023
97.34
 26,400 98.26 98.26 96.60 700 1,000 -0.0
06/12/2023
98.26
 22,700 98.35 98.44 97.89 0 200 -0.0
05/12/2023
98.35
 20,400 98.35 98.35 97.43 1,600 1,000 0.1
04/12/2023
98.35
 49,500 99.27 99.91 98.35 1,300 0 0.1
01/12/2023
99.27
 57,500 97.43 100.19 98.07 4,300 100 0.5
30/11/2023
97.43
 9,400 99.36 99.36 96.97 1,000 0 0.1
29/11/2023
99.36
 61,300 99.45 99.73 96.14 1,500 8,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |