CTCP Bóng đèn Phích nước Rạng Đông (ral)

88
0.70
(0.80%)
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
(2026-02-11) 		-4.20 -4.59% 91,500 -8,400 -0.7
85.10
93.30
88
2 tháng
(2026-01-12) 		-5.70 -6.13% 246,300 -15,900 -1.4
85.10
95
88
3 tháng
(2025-12-15) 		-3.60 -3.96% 342,800 -21,400 -1.9
85.10
95
88
6 tháng
(2025-09-15) 		-6.50 -6.93% 657,900 -25,500 -2.3
85.10
95
88
12 tháng
(2025-03-18) 		-25.70 -22.75% 2,777,300 -125,548 -11.0
85.10
122.34
88
24 tháng
(2024-03-25) 		-28.05 -24.32% 6,831,600 -172,467 -16.0
85.10
142.11
88
36 tháng
(2023-03-29) 		13.31 18% 15,424,000 -222,027 -20.8
73.99
142.11
88
60 tháng
(2021-04-08) 		-49.08 -35.99% 28,033,200 -340,155 -12.6
57.93
153.42
88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |