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)
09/01/2024
100.07
 16,100 99.45 100.34 99.18 1,000 0 0.1
08/01/2024
98.73
 10,000 98.91 99.80 98.46 1,600 100 0.2
05/01/2024
98.91
 5,900 100.07 100.96 98.91 200 0 0.0
04/01/2024
100.07
 37,100 100.07 101.32 99.27 200 1,900 -0.2
03/01/2024
100.07
 53,300 97.93 100.07 97.39 1,100 7,800 -0.7
02/01/2024
97.39
 56,900 95.87 99.09 95.87 700 3,400 -0.3
29/12/2023
96.59
 4,100 96.41 96.94 95.60 0 100 -0.0
28/12/2023
96.41
 4,200 96.50 96.50 95.34 700 500 0.0
27/12/2023
96.50
 17,800 96.94 96.94 95.69 2,000 8,200 -0.7
26/12/2023
96.94
 9,400 96.94 97.30 96.50 0 0 0
25/12/2023
96.94
 48,600 95.25 97.84 95.25 700 0 0.1
22/12/2023
95.25
 57,400 94.26 96.50 93.91 1,100 2,000 -0.1
21/12/2023
94.26
 12,800 94.35 94.35 93.82 0 8,800 -0.9
20/12/2023
94.35
 20,000 93.91 94.71 93.55 200 2,300 -0.2
19/12/2023
93.91
 24,300 94.08 94.08 93.10 0 10,800 -1.1
18/12/2023
94.08
 20,300 94.26 94.26 93.91 1,500 2,000 -0.1
15/12/2023
94.26
 1,300 94.89 94.89 93.91 0 0 0
14/12/2023
94.89
 18,400 93.82 95.07 93.82 1,600 1,100 0.1
13/12/2023
93.82
 42,300 94.44 94.80 93.82 0 0 0
12/12/2023
94.44
 7,900 94.62 95.42 94.35 500 0 0.1
11/12/2023
94.62
 34,400 94.35 94.89 93.91 0 2,000 -0.2
08/12/2023
94.35
 24,900 94.62 95.16 93.82 2,600 4,200 -0.2
07/12/2023
94.62
 26,400 95.51 95.51 93.91 700 1,000 -0.0
06/12/2023
95.51
 22,700 95.60 95.69 95.16 0 200 -0.0
05/12/2023
95.60
 20,400 95.60 95.60 94.71 1,600 1,000 0.1
04/12/2023
95.60
 49,500 96.50 97.12 95.60 1,300 0 0.1
01/12/2023
96.50
 57,500 94.71 97.39 95.34 4,300 100 0.5
30/11/2023
94.71
 9,400 96.59 96.59 94.26 1,000 0 0.1
29/11/2023
96.59
 61,300 96.68 96.94 93.46 1,500 8,000 -0.7
28/11/2023
96.68
 37,100 95.34 96.76 95.51 1,500 0 0.2
27/11/2023
95.34
 27,900 92.92 95.60 93.73 2,200 400 0.2
24/11/2023
92.92
 21,900 93.46 93.55 92.83 300 100 0.0
23/11/2023
93.46
 21,400 93.46 93.99 93.46 900 0 0.1
22/11/2023
93.46
 38,000 93.46 93.82 93.10 100 100 -0
21/11/2023
93.46
 15,500 92.92 94.26 93.01 0 0 0
20/11/2023
92.92
 23,800 93.55 93.82 91.94 400 2,300 -0.2
17/11/2023
93.55
 16,200 93.82 94.17 92.30 100 800 -0.1
16/11/2023
93.82
 27,900 94.08 94.71 91.23 0 0 0
15/11/2023
94.08
 22,000 93.37 94.44 93.37 700 200 0.1
14/11/2023
93.37
 17,900 93.64 93.82 92.65 300 300 0.0
13/11/2023
93.64
 19,700 93.46 93.64 92.57 0 1,400 -0.1
10/11/2023
93.46
 26,300 93.82 93.91 93.46 1,900 0 0.2
09/11/2023
93.82
 33,500 93.82 94.26 93.19 600 0 0.1
08/11/2023
93.82
 22,500 92.83 94.26 91.94 1,000 0 0.1
07/11/2023
92.83
 10,200 92.92 92.92 91.49 1,900 200 0.2
06/11/2023
92.92
 30,900 92.65 92.92 89.35 0 200 -0.0
03/11/2023
92.65
 15,000 93.64 94.08 91.85 0 1,300 -0.1
02/11/2023
93.64
 18,100 92.39 93.64 91.85 1,000 600 0.0
01/11/2023
92.39
 104,300 91.58 92.48 89.44 5,300 1,200 0.4
31/10/2023
91.58
 29,700 93.01 93.82 91.14 0 5,700 -0.6
30/10/2023
93.01
 2,600 94.71 94.71 92.83 0 0 0
27/10/2023
94.71
 28,100 93.10 94.71 93.01 900 1,500 -0.1
26/10/2023
93.10
 82,900 97.39 97.39 92.92 0 2,200 -0.2
25/10/2023
97.39
 15,600 97.48 98.10 97.12 400 1,200 -0.1
24/10/2023
97.48
 26,900 99.98 99.98 97.39 500 700 -0.0
23/10/2023
99.98
 31,900 100.07 101.86 97.66 1,900 1,200 0.1
20/10/2023
100.07
 73,100 95.60 100.16 93.37 2,400 100 0.3
19/10/2023
95.60
 26,300 96.50 96.85 95.60 300 1,900 -0.2
18/10/2023
96.50
 117,700 98.82 99.18 96.50 900 11,100 -1.1
17/10/2023
98.82
 33,500 99.80 101.41 98.82 400 1,700 -0.1
16/10/2023
99.80
 58,700 98.64 100.79 97.39 1,500 3,300 -0.2
13/10/2023
98.64
 34,700 99.71 99.71 97.75 1,000 300 0.1
12/10/2023
99.71
 34,200 100.52 100.96 98.46 2,100 2,000 0.0
11/10/2023
100.52
 38,000 99.98 100.52 98.28 1,900 0 0.2
10/10/2023
99.98
 69,500 99.98 101.68 99.18 1,200 6,600 -0.6
09/10/2023
99.98
 188,700 95.42 100.70 95.51 2,500 4,000 -0.2
06/10/2023
95.42
 35,300 93.82 95.42 92.92 800 17,300 -1.7
05/10/2023
93.82
 75,900 93.82 96.94 93.37 1,700 11,700 -1.1
04/10/2023
93.82
 57,900 92.03 93.82 90.33 600 12,800 -1.2
03/10/2023
92.03
 20,900 92.03 92.03 91.14 200 1,500 -0.1
02/10/2023
92.03
 28,900 89.88 92.39 89.53 1,100 1,400 -0.0
29/09/2023
89.88
 6,300 90.69 91.58 89.88 200 0 0.0
28/09/2023
90.69
 3,900 90.24 90.69 89.53 100 300 -0.0
27/09/2023
90.24
 18,500 91.14 91.14 89.17 200 600 -0.0
26/09/2023
91.14
 19,600 90.51 91.14 89.44 0 800 -0.1
25/09/2023
90.51
 20,200 92.39 92.39 90.51 100 4,700 -0.5
22/09/2023
92.39
 26,100 92.74 92.92 90.96 800 2,500 -0.2
21/09/2023
92.74
 13,000 92.48 92.74 91.76 800 2,000 -0.1
20/09/2023
92.48
 28,200 92.03 93.01 92.03 1,100 9,800 -0.9
19/09/2023
92.03
 21,700 91.67 92.03 90.96 2,200 4,100 -0.2
18/09/2023
91.67
 13,800 92.03 92.74 91.23 0 0 0
15/09/2023
92.03
 10,400 91.49 92.03 90.78 700 0 0.1
14/09/2023
91.49
 26,500 92.12 92.12 91.49 1,200 300 0.1
13/09/2023
92.12
 27,700 90.78 93.28 90.87 600 300 0.0
12/09/2023
90.78
 30,700 91.85 91.85 89.80 200 2,200 -0.2
11/09/2023
91.85
 12,700 93.28 93.37 91.14 0 600 -0.1
08/09/2023
93.28
 24,800 92.65 95.34 93.01 200 100 0.0
07/09/2023
92.65
 22,800 91.85 93.28 92.03 900 0 0.1
06/09/2023
91.85
 23,700 91.31 91.85 91.14 1,900 100 0.2
05/09/2023
91.31
 33,700 89.97 91.49 89.35 2,600 100 0.3
31/08/2023
89.97
 9,600 89.80 90.24 89.53 700 0 0.1
30/08/2023
89.80
 27,000 89.71 89.80 89.35 700 0 0.1
29/08/2023
89.71
 22,600 89.53 90.60 89.35 100 100 0.0
28/08/2023
89.53
 18,200 90.60 90.60 89.53 400 200 0.0
25/08/2023
90.60
 23,400 89.88 90.60 89.35 200 0 0.0
24/08/2023
89.88
 8,200 89.53 90.06 89.26 300 0 0.0
23/08/2023
89.53
 8,500 90.15 90.15 89.26 100 0 0.0
22/08/2023
90.15
 36,000 89.26 90.24 88.46 1,800 0 0.2
21/08/2023
89.26
 26,900 89.71 89.80 88.63 200 100 0.0
18/08/2023
89.71
 51,400 93.55 93.55 89.35 1,600 2,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |