CTCP Bóng đèn Phích nước Rạng Đông (ral)

93.20
0
(0%)
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
(2025-11-04) 		1 1.09% 121,900 -1,600 -0.1
91
93.90
93.20
2 tháng
(2025-10-06) 		-2 -2.11% 224,500 -3,600 -0.3
91
95
93.20
3 tháng
(2025-09-05) 		-1.40 -1.48% 350,900 -4,900 -0.5
91
95
93.20
6 tháng
(2025-06-09) 		-2.46 -2.58% 1,445,800 -49,000 -5.0
90.59
95.85
93.20
12 tháng
(2024-12-09) 		-26.48 -22.16% 2,923,500 -129,267 -12.1
90.59
122.34
93.20
24 tháng
(2023-12-15) 		-3.97 -4.10% 8,448,500 -70,740 -4.0
90.59
142.11
93.20
36 tháng
(2022-12-20) 		22.77 32.41% 15,883,100 -252,176 -22.9
67.27
142.11
93.20
60 tháng
(2020-12-30) 		6.74 7.81% 29,602,380 -342,235 -12.6
57.93
153.42
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
99.45
 37,100 98.07 99.55 98.26 1,500 0 0.2
27/11/2023
98.07
 27,900 95.59 98.35 96.42 2,200 400 0.2
24/11/2023
95.59
 21,900 96.14 96.24 95.50 300 100 0.0
23/11/2023
96.14
 21,400 96.14 96.70 96.14 900 0 0.1
22/11/2023
96.14
 38,000 96.14 96.51 95.78 100 100 -0
21/11/2023
96.14
 15,500 95.59 96.97 95.68 0 0 0
20/11/2023
95.59
 23,800 96.24 96.51 94.58 400 2,300 -0.2
17/11/2023
96.24
 16,200 96.51 96.88 94.95 100 800 -0.1
16/11/2023
96.51
 27,900 96.79 97.43 93.85 0 0 0
15/11/2023
96.79
 22,000 96.05 97.16 96.05 700 200 0.1
14/11/2023
96.05
 17,900 96.33 96.51 95.32 300 300 0.0
13/11/2023
96.33
 19,700 96.14 96.33 95.22 0 1,400 -0.1
10/11/2023
96.14
 26,300 96.51 96.60 96.14 1,900 0 0.2
09/11/2023
96.51
 33,500 96.51 96.97 95.87 600 0 0.1
08/11/2023
96.51
 22,500 95.50 96.97 94.58 1,000 0 0.1
07/11/2023
95.50
 10,200 95.59 95.59 94.12 1,900 200 0.2
06/11/2023
95.59
 30,900 95.32 95.59 91.92 0 200 -0.0
03/11/2023
95.32
 15,000 96.33 96.79 94.49 0 1,300 -0.1
02/11/2023
96.33
 18,100 95.04 96.33 94.49 1,000 600 0.0
01/11/2023
95.04
 104,300 94.21 95.13 92.01 5,300 1,200 0.4
31/10/2023
94.21
 29,700 95.68 96.51 93.75 0 5,700 -0.6
30/10/2023
95.68
 2,600 97.43 97.43 95.50 0 0 0
27/10/2023
97.43
 28,100 95.78 97.43 95.68 900 1,500 -0.1
26/10/2023
95.78
 82,900 100.19 100.19 95.59 0 2,200 -0.2
25/10/2023
100.19
 15,600 100.28 100.92 99.91 400 1,200 -0.1
24/10/2023
100.28
 26,900 102.85 102.85 100.19 500 700 -0.0
23/10/2023
102.85
 31,900 102.95 104.78 100.46 1,900 1,200 0.1
20/10/2023
102.95
 73,100 98.35 103.04 96.05 2,400 100 0.3
19/10/2023
98.35
 26,300 99.27 99.64 98.35 300 1,900 -0.2
18/10/2023
99.27
 117,700 101.66 102.03 99.27 900 11,100 -1.1
17/10/2023
101.66
 33,500 102.67 104.32 101.66 400 1,700 -0.1
16/10/2023
102.67
 58,700 101.48 103.68 100.19 1,500 3,300 -0.2
13/10/2023
101.48
 34,700 102.58 102.58 100.56 1,000 300 0.1
12/10/2023
102.58
 34,200 103.41 103.87 101.29 2,100 2,000 0.0
11/10/2023
103.41
 38,000 102.85 103.41 101.11 1,900 0 0.2
10/10/2023
102.85
 69,500 102.85 104.60 102.03 1,200 6,600 -0.6
09/10/2023
102.85
 188,700 98.17 103.59 98.26 2,500 4,000 -0.2
06/10/2023
98.17
 35,300 96.51 98.17 95.59 800 17,300 -1.7
05/10/2023
96.51
 75,900 96.51 99.73 96.05 1,700 11,700 -1.1
04/10/2023
96.51
 57,900 94.67 96.51 92.93 600 12,800 -1.2
03/10/2023
94.67
 20,900 94.67 94.67 93.75 200 1,500 -0.1
02/10/2023
94.67
 28,900 92.47 95.04 92.10 1,100 1,400 -0.0
29/09/2023
92.47
 6,300 93.29 94.21 92.47 200 0 0.0
28/09/2023
93.29
 3,900 92.84 93.29 92.10 100 300 -0.0
27/09/2023
92.84
 18,500 93.75 93.75 91.73 200 600 -0.0
26/09/2023
93.75
 19,600 93.11 93.75 92.01 0 800 -0.1
25/09/2023
93.11
 20,200 95.04 95.04 93.11 100 4,700 -0.5
22/09/2023
95.04
 26,100 95.41 95.59 93.57 800 2,500 -0.2
21/09/2023
95.41
 13,000 95.13 95.41 94.40 800 2,000 -0.1
20/09/2023
95.13
 28,200 94.67 95.68 94.67 1,100 9,800 -0.9
19/09/2023
94.67
 21,700 94.31 94.67 93.57 2,200 4,100 -0.2
18/09/2023
94.31
 13,800 94.67 95.41 93.85 0 0 0
15/09/2023
94.67
 10,400 94.12 94.67 93.39 700 0 0.1
14/09/2023
94.12
 26,500 94.77 94.77 94.12 1,200 300 0.1
13/09/2023
94.77
 27,700 93.39 95.96 93.48 600 300 0.0
12/09/2023
93.39
 30,700 94.49 94.49 92.38 200 2,200 -0.2
11/09/2023
94.49
 12,700 95.96 96.05 93.75 0 600 -0.1
08/09/2023
95.96
 24,800 95.32 98.07 95.68 200 100 0.0
07/09/2023
95.32
 22,800 94.49 95.96 94.67 900 0 0.1
06/09/2023
94.49
 23,700 93.94 94.49 93.75 1,900 100 0.2
05/09/2023
93.94
 33,700 92.56 94.12 91.92 2,600 100 0.3
31/08/2023
92.56
 9,600 92.38 92.84 92.10 700 0 0.1
30/08/2023
92.38
 27,000 92.28 92.38 91.92 700 0 0.1
29/08/2023
92.28
 22,600 92.10 93.20 91.92 100 100 0.0
28/08/2023
92.10
 18,200 93.20 93.20 92.10 400 200 0.0
25/08/2023
93.20
 23,400 92.47 93.20 91.92 200 0 0.0
24/08/2023
92.47
 8,200 92.10 92.65 91.82 300 0 0.0
23/08/2023
92.10
 8,500 92.74 92.74 91.82 100 0 0.0
22/08/2023
92.74
 36,000 91.82 92.84 91.00 1,800 0 0.2
21/08/2023
91.82
 26,900 92.28 92.38 91.18 200 100 0.0
18/08/2023
92.28
 51,400 96.24 96.24 91.92 1,600 2,200 -0.1
17/08/2023
96.24
 19,600 95.41 96.24 94.67 0 4,600 -0.5
16/08/2023: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2023
95.41
 14,800 95.04 95.50 94.77 200 0 0.0
15/08/2023
95.04
 27,800 94.23 95.58 94.68 500 0 0.1
14/08/2023
94.23
 29,000 95.13 95.13 94.23 300 0 0.0
11/08/2023
95.13
 15,900 95.58 95.58 93.52 1,000 200 0.1
10/08/2023
95.58
 41,000 95.13 95.58 93.34 500 2,000 -0.2
09/08/2023
95.13
 23,200 95.94 96.39 94.68 0 2,700 -0.3
08/08/2023
95.94
 39,300 94.95 96.30 95.40 1,700 2,000 -0.0
07/08/2023
94.95
 37,100 93.16 95.49 93.52 1,200 200 0.1
04/08/2023
93.16
 23,300 92.62 93.52 91.99 0 5,000 -0.5
03/08/2023
92.62
 45,100 94.68 94.68 92.62 100 13,200 -1.4
02/08/2023
94.68
 18,600 94.32 95.58 93.79 1,000 1,000 0
01/08/2023
94.32
 30,800 95.04 95.22 94.32 1,300 0 0.1
31/07/2023
95.04
 33,400 92.89 95.04 92.89 2,200 1,600 0.1
28/07/2023
92.89
 46,100 92.98 93.87 91.99 1,000 2,300 -0.1
27/07/2023
92.98
 36,200 94.23 95.31 92.89 0 3,200 -0.3
26/07/2023
94.23
 30,800 94.41 94.86 93.70 600 0 0.1
25/07/2023
94.41
 26,100 94.41 94.41 93.87 600 0 0.1
24/07/2023
94.41
 49,300 95.13 95.13 93.87 6,000 3,600 0.3
21/07/2023
95.13
 59,100 95.13 96.30 94.68 6,600 3,600 0.3
20/07/2023
95.13
 62,300 92.98 99.17 93.79 8,600 600 0.9
19/07/2023
92.98
 213,200 97.82 99.35 91.54 4,700 49,900 -4.8
18/07/2023
97.82
 214,900 103.93 104.55 97.64 2,000 78,200 -8.5
17/07/2023
103.93
 112,800 102.31 105.81 100.96 2,800 6,500 -0.4
14/07/2023
102.31
 19,900 102.31 102.67 101.41 300 300 -0
13/07/2023
102.31
 15,600 102.31 102.49 101.59 500 3,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |