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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |