CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
-0.70
(-0.83%)
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
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/02/2024
112.67
 15,600 112.58 114.28 111.69 900 400 0.1
28/02/2024
113.03
 55,100 115.97 115.97 112.31 4,100 400 0.5
27/02/2024
114.90
 51,500 112.76 116.15 112.76 5,400 173 0.7
26/02/2024
112.76
 26,700 110.35 113.03 110.35 8,400 0 1.1
23/02/2024
110.35
 36,600 109.27 111.69 108.92 1,200 800 0.0
22/02/2024
109.27
 36,900 107.40 110.35 107.40 1,100 3,600 -0.3
21/02/2024
107.40
 10,300 107.22 107.40 106.32 100 300 -0.0
20/02/2024
106.59
 19,600 107.49 107.93 106.59 900 0 0.1
19/02/2024
107.49
 19,900 107.22 108.74 105.52 1,600 2,100 -0.1
16/02/2024
107.67
 15,400 107.22 108.02 106.32 900 1,100 -0.0
15/02/2024
107.22
 17,700 107.84 107.84 106.15 11,400 500 1.3
07/02/2024
106.06
 20,600 104.36 106.06 104.36 4,100 0 0.5
06/02/2024
105.43
 30,600 105.16 105.43 104.09 6,500 400 0.7
05/02/2024
104.98
 13,800 106.77 106.77 104.63 2,500 300 0.3
02/02/2024
105.07
 24,200 105.43 108.92 105.07 11,500 1,800 1.2
01/02/2024
105.43
 24,200 103.73 105.43 103.73 3,600 1,200 0.3
31/01/2024
103.73
 51,100 103.64 104.54 103.20 8,700 0 1.0
30/01/2024
103.02
 37,600 102.75 103.91 102.75 14,900 2,500 1.4
29/01/2024
102.75
 47,400 102.93 103.47 102.13 4,800 0 0.6
26/01/2024
102.75
 40,600 102.75 103.64 101.86 1,000 0 0.1
25/01/2024
102.75
 35,500 101.14 103.56 100.07 4,300 0 0.5
24/01/2024
101.41
 24,600 102.75 103.56 101.41 400 300 0.0
23/01/2024
103.38
 41,000 104.09 104.18 101.86 3,100 5,200 -0.2
22/01/2024
104.09
 266,300 107.22 107.84 102.75 15,700 2,200 1.6
19/01/2024
110.44
 32,300 110.08 111.24 110.08 17,900 200 2.2
18/01/2024
109.99
 25,500 106.32 111.60 106.32 4,200 0 0.5
17/01/2024
106.32
 24,600 106.86 107.22 105.70 2,100 0 0.3
16/01/2024
106.86
 8,600 108.02 108.02 106.32 900 600 0.0
15/01/2024
108.11
 14,800 105.52 109.90 105.52 1,000 1,100 -0.0
12/01/2024
105.43
 25,200 108.38 108.38 104.54 1,400 200 0.1
11/01/2024
107.22
 22,800 108.11 109.27 105.52 1,600 700 0.1
10/01/2024
107.04
 127,200 100.34 107.04 100.34 1,100 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |