CTCP Bóng đèn Phích nước Rạng Đông (ral)

93.20
0
(0%)
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
(2025-11-05) 		0.20 0.22% 117,600 -1,600 -0.1
91
93.90
93.20
2 tháng
(2025-10-06) 		-1.80 -1.89% 225,100 -3,600 -0.3
91
95
93.20
3 tháng
(2025-09-08) 		-0.20 -0.21% 349,700 -5,000 -0.5
91
95
93.20
6 tháng
(2025-06-09) 		-2.26 -2.37% 1,446,400 -49,000 -5.0
90.59
95.85
93.20
12 tháng
(2024-12-10) 		-25.43 -21.43% 2,918,000 -129,767 -12.1
90.59
122.34
93.20
24 tháng
(2023-12-18) 		-3.59 -3.71% 8,447,800 -70,740 -4.0
90.59
142.11
93.20
36 tháng
(2022-12-21) 		23.31 33.36% 15,860,100 -251,676 -22.8
67.27
142.11
93.20
60 tháng
(2020-12-31) 		6.69 7.73% 29,594,150 -342,175 -12.6
57.93
153.42
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
102.31
 29,100 102.76 102.85 102.22 11,100 0 1.3
11/07/2023
102.76
 33,300 103.84 104.11 102.31 1,000 0 0.1
10/07/2023
103.84
 23,100 102.85 105.90 102.76 400 200 0.0
07/07/2023
102.85
 37,700 101.50 103.12 101.86 300 200 0.0
06/07/2023
101.50
 33,200 102.31 102.94 101.05 1,400 0 0.2
05/07/2023
102.31
 14,600 102.31 102.49 100.79 1,100 100 0.1
04/07/2023
102.31
 19,700 101.68 102.76 101.41 700 600 0.0
03/07/2023
101.68
 19,500 100.70 102.31 100.16 900 100 0.1
30/06/2023
100.70
 5,100 99.62 100.70 99.17 500 900 -0.0
29/06/2023
99.62
 15,500 100.52 101.23 99.62 100 900 -0.1
28/06/2023
100.52
 32,800 102.22 102.31 100.52 0 100 -0.0
27/06/2023
102.22
 71,900 100.25 103.66 101.41 2,100 400 0.2
26/06/2023
100.25
 31,700 98.09 100.52 96.93 2,100 600 0.2
23/06/2023
98.09
 14,800 98.00 98.09 97.37 200 200 0
22/06/2023
98.00
 29,100 99.53 99.62 97.82 0 7,900 -0.9
21/06/2023
99.53
 26,100 98.54 100.16 97.11 1,700 2,500 -0.1
20/06/2023
98.54
 27,300 97.64 98.63 96.93 200 700 -0.1
19/06/2023
97.64
 17,000 98.72 99.62 97.64 0 600 -0.1
16/06/2023
98.72
 20,800 97.82 100.16 97.82 1,700 3,000 -0.1
15/06/2023
97.82
 21,000 97.82 97.82 97.20 300 100 0.0
14/06/2023
97.82
 30,000 99.62 99.62 97.37 1,400 100 0.1
13/06/2023
99.62
 28,000 100.52 100.52 98.09 1,800 900 0.1
12/06/2023
100.52
 43,000 100.52 102.94 98.72 3,100 2,900 0.0
09/06/2023
100.52
 75,500 95.04 101.32 94.68 1,300 300 0.1
08/06/2023
95.04
 79,600 93.43 96.84 93.96 1,000 3,500 -0.3
07/06/2023
93.43
 22,100 93.79 93.79 92.44 2,000 700 0.1
06/06/2023
93.79
 36,700 93.34 93.79 91.99 4,400 6,500 -0.2
05/06/2023
93.34
 34,200 94.23 95.76 92.44 700 1,000 -0.0
02/06/2023
94.23
 41,500 94.59 94.86 93.87 7,500 0 0.8
01/06/2023
94.59
 74,300 95.31 95.58 93.79 1,100 10,800 -1.0
31/05/2023
95.31
 84,300 93.07 96.03 93.16 2,700 0 0.3
30/05/2023
93.07
 38,900 93.43 93.43 91.99 3,700 0 0.4
29/05/2023
93.43
 45,100 91.36 94.23 91.27 1,400 400 0.1
26/05/2023
91.36
 29,600 91.27 94.14 91.36 0 0 0
25/05/2023
91.27
 29,900 91.09 92.17 90.20 200 600 -0.0
24/05/2023
91.09
 10,500 91.54 93.07 91.09 0 0 0
23/05/2023
91.54
 46,000 91.54 93.96 91.54 6,000 16,300 -1.1
22/05/2023
91.54
 35,500 92.35 93.52 91.09 0 700 -0.1
19/05/2023
92.35
 25,000 92.53 93.34 91.18 2,000 0 0.2
18/05/2023
92.53
 51,200 92.08 93.52 91.54 1,200 0 0.1
17/05/2023
92.08
 49,700 92.53 94.86 91.72 100 0 0.0
16/05/2023
92.53
 50,900 93.25 93.34 92.08 1,500 0 0.2
15/05/2023
93.25
 60,600 94.95 95.94 92.98 1,900 0 0.2
12/05/2023
94.95
 51,800 94.59 95.13 92.89 0 0 0
11/05/2023
94.59
 55,400 96.03 96.93 94.59 1,000 100 0.1
10/05/2023
96.03
 40,000 95.13 96.84 93.79 1,000 0 0.1
09/05/2023
95.13
 83,000 96.93 97.73 93.34 0 100 -0.0
08/05/2023
96.93
 54,100 97.73 99.80 96.21 1,700 300 0.2
05/05/2023
97.73
 116,300 90.91 97.82 92.53 2,600 2,000 0.1
04/05/2023
90.91
 91,500 87.95 91.99 87.05 9,100 0 0.9
28/04/2023
87.95
 29,400 89.30 89.57 87.14 10,300 0 1.0
27/04/2023
89.30
 65,000 88.13 91.54 87.95 29,100 1,900 2.7
26/04/2023
88.13
 54,700 84.63 88.13 84.09 2,400 300 0.2
25/04/2023
84.63
 41,700 88.13 88.49 84.18 11,700 200 1.1
24/04/2023
88.13
 80,500 85.71 90.64 87.05 7,300 1,900 0.5
21/04/2023
85.71
 110,900 80.14 85.71 83.02 695 2,519 -0.2
20/04/2023
80.14
 11,300 78.53 80.77 78.08 0 1,200 -0.1
19/04/2023
78.53
 13,100 79.43 79.43 78.26 100 0 0.0
18/04/2023
79.43
 5,500 78.53 79.78 78.08 0 4,700 -0.4
17/04/2023: Cổ tức tiền mặt tỉ lệ: 25%
17/04/2023
78.53
 14,200 78.35 79.43 78.26 1,213 2,408 -0.1
14/04/2023
78.35
 7,200 79.05 79.05 78.17 0 0 -0.3
13/04/2023
79.05
 9,400 78.96 79.05 77.04 400 3,500 -0.3
12/04/2023
78.96
 13,100 78.09 79.31 78.17 700 0 0.1
11/04/2023
78.09
 8,300 77.65 78.52 76.95 600 0 0.1
10/04/2023
77.65
 4,100 78.26 78.96 77.21 0 0 0.0
07/04/2023
78.26
 28,200 79.22 80.18 78.17 500 42 0.0
06/04/2023
79.22
 27,100 78.26 79.22 78.00 1,700 1,200 0.0
05/04/2023
78.26
 16,500 78.26 78.44 78.00 1,300 0 0.1
04/04/2023
78.26
 50,600 77.48 78.26 77.21 100 0 0.0
03/04/2023
77.48
 26,600 75.47 77.48 75.64 8,700 0 0.8
31/03/2023
75.47
 10,300 74.86 75.47 74.51 2,172 0 0.2
30/03/2023
74.86
 7,600 73.99 75.29 74.16 1,002 0 0.1
29/03/2023
73.99
 8,500 75.03 75.21 73.99 800 0 0.1
28/03/2023
75.03
 34,000 73.55 77.56 74.16 700 300 0.0
27/03/2023
73.55
 14,100 72.07 73.55 72.15 0 0 0
24/03/2023
72.07
 11,800 72.42 72.59 71.89 800 5,000 -0.3
23/03/2023
72.42
 7,500 72.33 72.50 71.80 2,000 0 0.2
22/03/2023
72.33
 6,300 72.76 72.76 72.24 800 0 0.1
21/03/2023
72.76
 13,200 72.50 72.85 71.80 200 6,500 -0.0
20/03/2023
72.50
 6,600 73.20 74.51 72.42 600 0 0.0
17/03/2023
73.20
 4,800 74.42 74.42 72.94 200 0 0.0
16/03/2023
74.42
 1,700 74.68 74.68 73.03 600 3,200 -0.2
15/03/2023
74.68
 13,100 73.29 77.83 73.64 1,300 4,803 -0.3
14/03/2023
73.29
 13,300 74.60 74.77 73.11 600 8,000 -0.6
13/03/2023
74.60
 21,900 75.64 75.64 73.20 634 14,159 -1.2
10/03/2023
75.64
 27,700 75.99 76.34 72.50 200 14,500 -1.2
09/03/2023
75.99
 8,200 75.91 76.60 75.91 0 2,400 -0.2
08/03/2023
75.91
 3,600 76.34 76.43 75.64 0 700 -0.1
07/03/2023
76.34
 4,200 75.82 76.78 75.73 136 1,604 -0.1
06/03/2023
75.82
 4,500 76.25 77.30 75.03 500 800 -0.0
03/03/2023
76.25
 9,500 77.48 77.48 76.25 0 605 -0.1
02/03/2023
77.48
 5,700 77.65 78.26 77.48 0 300 -0.0
01/03/2023
77.65
 5,100 77.65 77.65 76.78 200 431 -0.0
28/02/2023
77.65
 4,400 76.95 77.65 77.04 1,700 300 0.1
27/02/2023
76.95
 8,400 78.09 78.09 76.78 0 317 -0.0
24/02/2023
78.09
 4,900 78.52 78.70 78.09 0 0 -0.0
23/02/2023
78.52
 14,200 79.40 79.40 78.52 0 400 -0.0
22/02/2023
79.40
 20,700 80.70 80.70 78.96 400 100 0.0
21/02/2023
80.70
 25,400 81.49 83.32 80.62 0 1,300 -0.1
20/02/2023
81.49
 27,000 78.52 81.58 78.26 0 700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |