CTCP Bóng đèn Phích nước Rạng Đông (ral)

79
-0.50
(-0.63%)
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
(2026-06-29) 		-5.60 -6.71% 29,000 -500 0
77.90
84
79.50
2 tháng
(2026-05-29) 		-6.80 -8.03% 686,400 -4,100 0
77.90
86.40
79.50
3 tháng
(2026-04-29) 		-9.20 -10.56% 727,600 -7,900 0
77.90
87.80
79.50
6 tháng
(2026-01-29) 		-12.21 -13.55% 1,080,700 -21,010 -1.1
77.90
90.69
79.50
12 tháng
(2025-08-04) 		-10.35 -11.73% 2,277,400 -43,810 -3.2
77.90
92.35
79.50
24 tháng
(2024-08-07) 		-55.60 -41.65% 5,238,300 -169,377 -14.8
77.90
135.97
79.50
36 tháng
(2023-08-14) 		-13.70 -14.96% 12,505,500 -175,650 -13.8
77.90
138.14
79.50
60 tháng
(2021-08-23) 		-27.96 -26.41% 26,144,100 -587,865 -54.5
56.31
138.14
79.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
137.96
 28,400 136.60 138.42 135.23 100 700 -0.1
23/07/2024
137.32
 39,500 136.69 137.96 136.23 200 100 0.0
22/07/2024
138.14
 31,700 135.23 138.51 135.23 2,800 800 0.3
19/07/2024
133.23
 2,800 133.86 135.50 133.23 0 500 -0.1
18/07/2024
133.86
 26,400 135.69 135.69 132.95 200 100 0.0
17/07/2024
135.69
 10,100 136.69 136.78 133.86 500 0 0.1
16/07/2024
136.78
 10,100 136.60 137.87 134.87 300 900 -0.1
15/07/2024
136.60
 44,500 136.60 137.69 135.50 0 2,800 -0.4
12/07/2024
135.50
 10,500 136.41 136.50 133.86 300 0 0.0
11/07/2024
133.59
 14,500 135.14 135.14 133.41 0 0 0
10/07/2024
135.14
 8,800 137.96 137.96 133.86 600 300 0.0
09/07/2024
135.78
 16,700 133.95 136.60 133.95 300 0 0.0
08/07/2024
133.95
 42,500 133.04 134.68 131.95 1,400 0 0.2
05/07/2024
133.86
 29,700 133.86 133.86 132.50 900 0 0.1
04/07/2024
132.59
 15,900 133.68 134.32 132.59 1,400 0 0.2
03/07/2024
133.77
 5,100 135.69 135.69 132.13 800 100 0.1
02/07/2024
132.95
 126,200 135.23 139.33 125.85 2,800 600 0.3
01/07/2024
135.23
 12,200 133.86 135.69 133.86 100 0 0.0
28/06/2024
135.59
 13,200 136.60 136.60 133.04 900 100 0.1
27/06/2024
136.60
 32,000 134.32 137.42 134.32 2,300 1,600 0.1
26/06/2024
134.32
 39,600 137.78 137.78 129.95 1,500 600 0.1
25/06/2024
133.77
 46,100 138.33 138.87 129.86 3,100 3,600 -0.1
24/06/2024
134.87
 198,600 145.16 145.16 134.87 6,600 8,600 -0.3
21/06/2024
135.69
 99,300 132.04 135.69 129.31 200 13,200 -1.9
20/06/2024
126.85
 199,000 118.57 126.85 118.57 7,100 14,800 -1.0
19/06/2024
118.57
 24,000 118.57 120.20 118.38 5,000 600 0.6
18/06/2024
118.57
 10,400 118.38 118.66 118.29 0 400 -0.1
17/06/2024
118.38
 6,200 118.11 118.75 118.11 0 800 -0.1
14/06/2024
119.11
 11,500 120.02 120.02 118.20 400 100 0.0
13/06/2024
119.66
 15,800 118.93 119.84 118.47 0 600 -0.1
12/06/2024
118.93
 4,900 119.02 119.02 118.47 0 100 -0.0
11/06/2024
119.02
 43,100 119.29 119.75 117.93 0 200 -0.0
10/06/2024
119.29
 13,000 118.93 119.29 118.66 0 400 -0.1
07/06/2024
118.93
 10,100 119.11 119.29 118.66 100 100 -0
06/06/2024
119.11
 9,200 120.48 120.57 119.11 400 0 0.1
05/06/2024
119.75
 31,700 117.84 121.11 117.84 700 11,000 -1.4
04/06/2024
117.56
 4,900 118.20 118.20 117.20 500 0 0.1
03/06/2024
117.47
 50,400 117.47 117.75 117.20 100 400 -0.0
31/05/2024
117.29
 20,400 117.93 117.93 117.11 100 200 -0.0
30/05/2024
117.84
 6,400 117.93 117.93 117.11 200 0 0.0
29/05/2024
117.93
 25,900 117.93 118.84 117.75 0 400 -0.1
28/05/2024
117.56
 32,800 117.56 117.93 117.11 4,000 700 0.4
27/05/2024
117.56
 39,900 118.93 118.93 117.47 2,000 1,300 0.1
24/05/2024
118.93
 19,000 118.20 119.75 118.20 0 900 -0.1
23/05/2024
118.11
 29,100 119.20 119.20 118.11 4,000 700 0.4
22/05/2024
118.84
 53,500 119.93 119.93 118.66 7,700 1,100 0.9
21/05/2024
119.93
 7,400 120.02 120.02 118.47 200 400 -0.0
20/05/2024
120.11
 22,700 120.48 120.48 119.29 5,300 4,100 0.2
17/05/2024
120.57
 9,900 120.11 121.11 119.84 3,000 600 0.3
16/05/2024
120.11
 11,800 120.20 120.84 119.29 800 1,300 -0.1
15/05/2024
119.75
 13,000 119.48 119.84 119.29 4,100 5,900 -0.2
14/05/2024
119.29
 10,700 118.75 120.20 118.75 6,100 1,200 0.6
13/05/2024
118.57
 17,800 119.93 120.11 118.57 5,800 600 0.7
10/05/2024
119.93
 15,000 120.20 120.20 119.57 9,600 1,300 1.1
09/05/2024
120.57
 11,200 120.11 121.11 120.02 5,600 200 0.7
08/05/2024
121.02
 8,400 121.11 121.11 119.84 500 500 0.0
07/05/2024
121.11
 18,200 120.20 121.39 120.20 2,200 700 0.2
06/05/2024
120.66
 18,200 120.57 120.66 119.75 100 100 -0
03/05/2024
120.02
 13,100 120.02 120.11 119.29 5,600 0 0.7
02/05/2024
120.11
 12,800 119.57 120.20 119.48 8,600 0 1.1
26/04/2024
119.48
 22,000 121.11 122.94 119.29 0 10,200 -1.4
25/04/2024
121.11
 31,200 121.11 121.11 118.38 1,100 25,000 -3.1
24/04/2024: Cổ tức tiền mặt tỉ lệ: 25%
24/04/2024
121.11
 8,500 120.66 121.57 119.84 1,500 1,000 0.1
23/04/2024
118.57
 11,600 119.55 120.62 118.21 400 200 0.0
22/04/2024
119.55
 16,700 119.28 119.64 117.94 5,400 0 0.7
19/04/2024
117.05
 32,500 121.69 121.69 116.24 500 1,500 -0.1
17/04/2024
121.69
 2,100 121.51 122.05 119.73 700 0 0.1
16/04/2024
121.51
 71,100 116.87 123.30 114.37 24,600 11,500 1.8
15/04/2024
116.78
 107,600 116.15 121.25 115.26 2,200 14,400 -1.6
12/04/2024
116.69
 15,700 115.80 116.69 114.37 0 4,000 -0.5
11/04/2024
116.24
 8,400 116.06 116.51 116.06 0 5,500 -0.7
10/04/2024
116.42
 6,600 115.80 116.42 115.80 0 2,400 -0.3
09/04/2024
116.15
 11,800 115.80 116.24 115.26 100 4,000 -0.5
08/04/2024
116.06
 30,700 117.49 117.49 115.89 100 2,800 -0.4
05/04/2024
117.49
 13,400 120.00 120.62 117.05 300 1,500 -0.2
04/04/2024
120.00
 98,600 111.78 120.00 111.78 700 7,600 -0.9
03/04/2024
112.22
 9,800 111.33 113.47 111.33 1,600 1,200 0.1
02/04/2024
113.03
 6,000 112.22 113.03 111.78 0 2,700 -0.3
01/04/2024
112.58
 2,700 112.58 113.92 111.24 0 800 -0.1
29/03/2024
112.58
 7,600 113.47 113.92 112.58 0 500 -0.1
28/03/2024
113.47
 11,600 113.92 114.01 111.69 0 200 -0.0
27/03/2024
113.74
 12,400 113.47 113.74 113.12 0 0 0
26/03/2024
113.38
 14,500 112.13 113.74 111.69 0 6,100 -0.8
25/03/2024
112.13
 21,300 111.69 112.31 111.33 0 8,500 -1.1
22/03/2024
111.69
 35,600 111.51 111.69 109.45 200 100 0.0
21/03/2024
111.69
 38,900 110.79 111.69 109.90 100 200 -0.0
20/03/2024
109.99
 23,500 109.01 110.79 109.01 0 200 -0.0
19/03/2024
107.22
 15,700 110.79 112.49 107.22 600 200 0.0
18/03/2024
110.88
 18,700 112.58 112.58 109.99 200 1,100 -0.1
15/03/2024
112.49
 51,800 114.37 114.37 110.79 700 200 0.1
14/03/2024
114.37
 8,300 114.37 114.81 114.01 800 0 0.1
13/03/2024
114.37
 22,700 114.37 114.81 113.03 2,500 0 0.3
12/03/2024
112.94
 9,200 114.19 114.19 111.69 100 0 0.0
11/03/2024
112.31
 15,200 112.13 114.37 112.13 0 2,300 -0.3
08/03/2024
112.13
 13,500 112.67 112.67 111.69 100 100 0
07/03/2024
112.13
 11,500 111.33 112.13 111.33 0 0 0
06/03/2024
112.22
 12,500 112.85 113.56 112.04 900 1,200 -0.0
05/03/2024
113.56
 16,400 113.38 114.01 113.20 200 4,700 -0.6
04/03/2024
114.01
 19,300 113.03 114.01 111.78 600 2,000 -0.2
01/03/2024
113.03
 17,500 111.69 113.03 111.69 1,600 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |