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)
17/10/2024
119.89
 2,900 119.35 120.61 119.35 0 0 0
16/10/2024
120.61
 4,200 121.14 121.14 118.45 0 0 0
15/10/2024
120.52
 2,400 122.04 122.04 120.52 0 0 0
14/10/2024
122.04
 11,400 124.55 124.55 122.04 0 0 0
11/10/2024
122.13
 1,000 119.98 122.13 119.98 0 0 0
10/10/2024
122.22
 14,900 119.80 125.63 119.80 0 0 0
09/10/2024
119.80
 3,900 119.26 119.80 118.90 0 0 0
08/10/2024
119.17
 3,900 119.53 119.80 119.17 0 0 0
07/10/2024
119.35
 2,500 119.35 119.35 118.72 0 0 0
04/10/2024
118.45
 5,800 118.09 118.63 118.00 0 0 0
03/10/2024
118.45
 19,500 118.45 118.81 118.36 0 0 0
02/10/2024
118.45
 41,900 118.99 119.26 118.27 0 0 0
01/10/2024
119.35
 37,900 119.44 120.25 119.17 0 0 0
30/09/2024
119.62
 23,400 120.34 120.34 119.17 0 0 0
27/09/2024
120.79
 6,100 121.05 121.23 120.79 0 0 0
26/09/2024
121.14
 7,500 120.97 122.49 120.97 0 0 0
25/09/2024
120.97
 14,300 120.70 121.14 120.43 0 0 0
24/09/2024
120.79
 10,700 121.32 121.32 120.70 0 0 0
23/09/2024
121.23
 15,900 121.68 122.13 120.88 0 0 0
20/09/2024
122.13
 17,000 122.94 123.03 121.95 0 0 0
19/09/2024
122.67
 14,200 123.84 123.84 122.67 0 0 0
18/09/2024
123.84
 8,200 123.84 124.20 123.84 0 0 0
17/09/2024
123.39
 5,200 123.39 123.84 123.39 0 0 0
16/09/2024
123.48
 8,700 124.73 124.73 123.48 0 0 0
13/09/2024
124.02
 10,700 125.54 125.54 123.84 0 0 0
12/09/2024
124.38
 12,700 124.64 125.54 124.38 0 0 0
11/09/2024
125.00
 17,400 125.63 125.81 125.00 0 0 0
10/09/2024
125.81
 9,200 126.17 126.44 125.81 0 0 0
09/09/2024
126.44
 3,000 126.44 126.44 126.08 0 0 0
06/09/2024
127.43
 2,300 126.98 127.43 126.44 0 0 0
05/09/2024
127.43
 8,300 127.43 128.23 126.62 0 0 0
04/09/2024
128.59
 3,500 125.72 128.68 125.72 0 0 0
03/09/2024
112.62
 13,500 113.16 113.16 112.17 0 0 0
02/09/2024
106.52
 20,600 104.81 106.52 104.81 0 0 0
30/08/2024
127.43
 6,300 127.25 127.70 126.53 0 0 0
29/08/2024
127.70
 3,500 128.05 128.05 126.53 0 0 0
28/08/2024
128.14
 25,300 129.85 129.85 126.53 0 0 0
27/08/2024
128.23
 17,500 126.53 128.23 125.63 0 0 0
26/08/2024
126.98
 39,700 129.40 129.40 126.53 0 0 0
23/08/2024
129.49
 14,300 129.22 129.76 127.43 0 0 0
22/08/2024
129.76
 18,100 130.39 131.46 129.22 0 0 0
21/08/2024
131.64
 29,900 131.28 132.18 130.12 0 0 0
20/08/2024
131.11
 7,500 131.55 131.64 131.02 0 0 0
19/08/2024
131.73
 5,100 131.02 132.63 131.02 0 0 0
16/08/2024: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2024
131.02
 16,700 131.28 131.55 130.75 0 0 0
15/08/2024
131.29
 2,100 129.26 131.29 129.26 0 0 0
14/08/2024
129.52
 7,600 130.23 130.23 129.26 0 0 0
13/08/2024
130.23
 5,600 131.46 132.26 129.17 0 0 0
12/08/2024
130.67
 11,200 129.26 131.46 129.26 0 0 0
09/08/2024
128.81
 8,900 127.93 129.17 127.05 0 0 0
08/08/2024
127.76
 11,200 129.34 129.34 127.76 0 0 0
07/08/2024
129.34
 23,900 128.73 129.52 127.05 0 0 0
06/08/2024
128.73
 48,900 125.82 128.81 125.82 0 0 0
05/08/2024
128.55
 19,800 129.61 129.61 126.61 0 0 0
02/08/2024
129.61
 18,600 132.17 132.17 124.40 0 0 0
01/08/2024
129.17
 19,200 129.87 130.58 128.02 0 0 0
31/07/2024
129.34
 34,400 131.73 132.08 129.34 0 0 0
30/07/2024
131.20
 37,600 131.46 132.34 130.58 0 0 0
29/07/2024
132.79
 13,100 134.11 134.11 131.02 0 0 0
26/07/2024
133.67
 13,900 133.67 133.67 130.58 0 0 0
25/07/2024
133.67
 14,400 133.23 133.84 132.17 0 0 0
24/07/2024
133.67
 28,400 132.34 134.11 131.02 0 0 0
23/07/2024
133.05
 39,500 132.43 133.67 131.99 0 0 0
22/07/2024
133.84
 31,700 131.02 134.20 131.02 0 0 0
19/07/2024
129.08
 2,800 129.70 131.29 129.08 0 0 0
18/07/2024
129.70
 26,400 131.46 131.46 128.81 0 0 0
17/07/2024
131.46
 10,100 132.43 132.52 129.70 0 0 0
16/07/2024
132.52
 10,100 132.34 133.58 130.67 0 0 0
15/07/2024
132.34
 44,500 132.34 133.40 131.29 0 0 0
12/07/2024
131.29
 10,500 132.17 132.26 129.70 0 0 0
11/07/2024
129.43
 14,500 130.93 130.93 129.26 0 0 0
10/07/2024
130.93
 8,800 133.67 133.67 129.70 0 0 0
09/07/2024
131.55
 16,700 129.79 132.34 129.79 0 0 0
08/07/2024
129.79
 42,500 128.90 130.49 127.84 0 0 0
05/07/2024
129.70
 29,700 129.70 129.70 128.37 0 0 0
04/07/2024
128.46
 15,900 129.52 130.14 128.46 0 0 0
03/07/2024
129.61
 5,100 131.46 131.46 128.02 0 0 0
02/07/2024
128.81
 126,200 131.02 134.99 121.93 0 0 0
01/07/2024
131.02
 12,200 129.70 131.46 129.70 0 0 0
28/06/2024
131.37
 13,200 132.34 132.34 128.90 0 0 0
27/06/2024
132.34
 32,000 130.14 133.14 130.14 0 0 0
26/06/2024
130.14
 39,600 133.49 133.49 125.90 0 0 0
25/06/2024
129.61
 46,100 134.02 134.55 125.82 0 0 0
24/06/2024
130.67
 198,600 140.64 140.64 130.67 0 0 0
21/06/2024
131.46
 99,300 127.93 131.46 125.29 0 0 0
20/06/2024
122.90
 199,000 114.87 122.90 114.87 0 0 0
19/06/2024
114.87
 24,000 114.87 116.46 114.70 0 0 0
18/06/2024
114.87
 10,400 114.70 114.96 114.61 0 0 0
17/06/2024
114.70
 6,200 114.43 115.05 114.43 0 0 0
14/06/2024
115.40
 11,500 116.29 116.29 114.52 0 0 0
13/06/2024
115.93
 15,800 115.23 116.11 114.79 0 0 0
12/06/2024
115.23
 4,900 115.32 115.32 114.79 0 0 0
11/06/2024
115.32
 43,100 115.58 116.02 114.26 0 0 0
10/06/2024
115.58
 13,000 115.23 115.58 114.96 0 0 0
07/06/2024
115.23
 10,100 115.40 115.58 114.96 0 0 0
06/06/2024
115.40
 9,200 116.73 116.82 115.40 0 0 0
05/06/2024
116.02
 31,700 114.17 117.35 114.17 0 0 0
04/06/2024
113.90
 4,900 114.52 114.52 113.55 0 0 0
03/06/2024
113.82
 50,400 113.82 114.08 113.55 0 0 0
31/05/2024
113.64
 20,400 114.26 114.26 113.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |