CTCP Bóng đèn Phích nước Rạng Đông (ral)

74.10
0.20
(0.27%)
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
(2026-08-18) 		-5.90 -7.39% 62,600 100 0
73.90
92.80
74.10
2 tháng
(2026-07-20) 		-4.58 -5.83% 111,500 100 0
73.90
92.80
74.10
3 tháng
(2026-06-19) 		-7.29 -8.98% 764,600 100 0
73.90
92.80
74.10
6 tháng
(2026-03-23) 		-7.85 -9.60% 1,045,100 100 0
70.07
92.80
74.10
12 tháng
(2025-09-22) 		-15.38 -17.23% 1,705,200 100 0
70.07
92.80
74.10
24 tháng
(2024-09-27) 		-46.89 -38.82% 4,955,000 100 0
66.76
122.22
74.10
36 tháng
(2023-10-03) 		-15.26 -17.12% 11,985,600 100 0
64.41
133.84
74.10
60 tháng
(2021-10-13) 		-49.75 -40.23% 25,486,700 -293,179 -26.9
54.56
133.84
74.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
114.17
 6,400 114.26 114.26 113.46 0 0 0
29/05/2024
114.26
 25,900 114.26 115.14 114.08 0 0 0
28/05/2024
113.90
 32,800 113.90 114.26 113.46 0 0 0
27/05/2024
113.90
 39,900 115.23 115.23 113.82 0 0 0
24/05/2024
115.23
 19,000 114.52 116.02 114.52 0 0 0
23/05/2024
114.43
 29,100 115.49 115.49 114.43 0 0 0
22/05/2024
115.14
 53,500 116.20 116.20 114.96 0 0 0
21/05/2024
116.20
 7,400 116.29 116.29 114.79 0 0 0
20/05/2024
116.37
 22,700 116.73 116.73 115.58 0 0 0
17/05/2024
65.64
 1,000 65.64 66.08 65.64 0 0 0
16/05/2024
116.37
 11,800 116.46 117.08 115.58 0 0 0
15/05/2024
116.02
 13,000 115.76 116.11 115.58 0 0 0
14/05/2024
115.58
 10,700 115.05 116.46 115.05 0 0 0
13/05/2024
114.87
 17,800 116.20 116.37 114.87 0 0 0
10/05/2024
116.20
 15,000 116.46 116.46 115.85 0 0 0
09/05/2024
116.82
 11,200 116.37 117.35 116.29 0 0 0
08/05/2024
117.26
 8,400 117.35 117.35 116.11 0 0 0
07/05/2024
117.35
 18,200 116.46 117.61 116.46 0 0 0
06/05/2024
116.90
 18,200 116.82 116.90 116.02 0 0 0
03/05/2024
116.29
 13,100 116.29 116.37 115.58 0 0 0
02/05/2024
116.37
 12,800 115.85 116.46 115.76 0 0 0
01/05/2024
97.67
 5,900 98.82 99.70 97.67 0 0 0
30/04/2024
65.64
 1,000 65.64 66.08 65.64 0 0 0
29/04/2024
65.64
 1,000 65.64 66.08 65.64 0 0 0
26/04/2024
115.76
 22,000 117.35 119.11 115.58 0 0 0
25/04/2024
117.35
 31,200 117.35 117.35 114.70 0 0 0
24/04/2024: Cổ tức tiền mặt tỉ lệ: 25%
24/04/2024
117.35
 8,500 116.90 117.79 116.11 0 0 0
23/04/2024
114.87
 11,600 115.83 116.86 114.53 0 0 0
22/04/2024
115.83
 16,700 115.57 115.91 114.27 0 0 0
19/04/2024
113.40
 32,500 117.90 117.90 112.62 0 0 0
18/04/2024
64.41
 1,000 64.41 64.84 64.41 0 0 0
17/04/2024
117.90
 2,100 117.73 118.25 116.00 0 0 0
16/04/2024
117.73
 71,100 113.23 119.46 110.81 0 0 0
15/04/2024
113.14
 107,600 112.54 117.47 111.67 0 0 0
12/04/2024
113.06
 15,700 112.19 113.06 110.81 0 0 0
11/04/2024
112.62
 8,400 112.45 112.88 112.45 0 0 0
10/04/2024
112.80
 6,600 112.19 112.80 112.19 0 0 0
09/04/2024
112.54
 11,800 112.19 112.62 111.67 0 0 0
08/04/2024
112.45
 30,700 113.84 113.84 112.28 0 0 0
05/04/2024
113.84
 13,400 116.26 116.86 113.40 0 0 0
04/04/2024
116.26
 98,600 108.29 116.26 108.29 0 0 0
03/04/2024
108.73
 9,800 107.86 109.94 107.86 0 0 0
02/04/2024
109.51
 6,000 108.73 109.51 108.29 0 0 0
01/04/2024
109.07
 2,700 109.07 110.37 107.78 0 0 0
29/03/2024
109.07
 7,600 109.94 110.37 109.07 0 0 0
28/03/2024
109.94
 11,600 110.37 110.46 108.21 0 0 0
27/03/2024
110.20
 12,400 109.94 110.20 109.59 0 0 0
26/03/2024
109.85
 14,500 108.64 110.20 108.21 0 0 0
25/03/2024
108.64
 21,300 108.21 108.81 107.86 0 0 0
22/03/2024
108.21
 35,600 108.04 108.21 106.04 0 0 0
21/03/2024
108.21
 38,900 107.34 108.21 106.48 0 0 0
20/03/2024
106.56
 23,500 105.61 107.34 105.61 0 0 0
19/03/2024
103.88
 15,700 107.34 108.99 103.88 0 0 0
18/03/2024
107.43
 18,700 109.07 109.07 106.56 0 0 0
15/03/2024
108.99
 51,800 110.81 110.81 107.34 0 0 0
14/03/2024
110.81
 8,300 110.81 111.24 110.46 0 0 0
13/03/2024
110.81
 22,700 110.81 111.24 109.51 0 0 0
12/03/2024
109.42
 9,200 110.63 110.63 108.21 0 0 0
11/03/2024
108.81
 15,200 108.64 110.81 108.64 0 0 0
08/03/2024
108.64
 13,500 109.16 109.16 108.21 0 0 0
07/03/2024
108.64
 11,500 107.86 108.64 107.86 0 0 0
06/03/2024
108.73
 12,500 109.33 110.03 108.55 0 0 0
05/03/2024
110.03
 16,400 109.85 110.46 109.68 0 0 0
04/03/2024
110.46
 19,300 109.51 110.46 108.29 0 0 0
01/03/2024
109.51
 17,500 108.21 109.51 108.21 0 0 0
29/02/2024
109.16
 15,600 109.07 110.72 108.21 0 0 0
28/02/2024
109.51
 55,100 112.36 112.36 108.81 0 0 0
27/02/2024
111.32
 51,500 109.25 112.54 109.25 0 0 0
26/02/2024
109.25
 26,700 106.91 109.51 106.91 0 0 0
23/02/2024
106.91
 36,600 105.87 108.21 105.52 0 0 0
22/02/2024
105.87
 36,900 104.05 106.91 104.05 0 0 0
21/02/2024
104.05
 10,300 103.88 104.05 103.01 0 0 0
20/02/2024
103.27
 19,600 104.14 104.57 103.27 0 0 0
19/02/2024
104.14
 19,900 103.88 105.35 102.24 0 0 0
16/02/2024
104.31
 15,400 103.88 104.66 103.01 0 0 0
15/02/2024
103.88
 17,700 104.49 104.49 102.84 0 0 0
14/02/2024
64.41
 1,000 64.41 64.84 64.41 0 0 0
13/02/2024
64.41
 1,000 64.41 64.84 64.41 0 0 0
12/02/2024
101.98
 11,300 102.93 102.93 101.02 0 0 0
09/02/2024
122.92
 6,300 122.75 123.18 122.06 0 0 0
08/02/2024
127.17
 18,600 129.68 129.68 122.06 0 0 0
07/02/2024
102.75
 20,600 101.11 102.75 101.11 0 0 0
06/02/2024
102.15
 30,600 101.89 102.15 100.85 0 0 0
05/02/2024
101.72
 13,800 103.45 103.45 101.37 0 0 0
02/02/2024
101.80
 24,200 102.15 105.52 101.80 0 0 0
01/02/2024
102.15
 24,200 100.50 102.15 100.50 0 0 0
31/01/2024
100.50
 51,100 100.42 101.28 99.98 0 0 0
30/01/2024
99.81
 37,600 99.55 100.68 99.55 0 0 0
29/01/2024
99.55
 47,400 99.72 100.24 98.95 0 0 0
26/01/2024
99.55
 40,600 99.55 100.42 98.69 0 0 0
25/01/2024
99.55
 35,500 97.99 100.33 96.95 0 0 0
24/01/2024
98.25
 24,600 99.55 100.33 98.25 0 0 0
23/01/2024
100.16
 41,000 100.85 100.94 98.69 0 0 0
22/01/2024
100.85
 266,300 103.88 104.49 99.55 0 0 0
19/01/2024
107.00
 32,300 106.65 107.78 106.65 0 0 0
18/01/2024
106.56
 25,500 103.01 108.12 103.01 0 0 0
17/01/2024
103.01
 24,600 103.53 103.88 102.41 0 0 0
16/01/2024
103.53
 8,600 104.66 104.66 103.01 0 0 0
15/01/2024
104.75
 14,800 102.24 106.48 102.24 0 0 0
12/01/2024
102.15
 25,200 105.01 105.01 101.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |