CTCP Bóng đèn Phích nước Rạng Đông (ral)

88
0.70
(0.80%)
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
(2026-02-11) 		-4.20 -4.59% 91,500 -8,400 -0.7
85.10
93.30
88
2 tháng
(2026-01-12) 		-5.70 -6.13% 246,300 -15,900 -1.4
85.10
95
88
3 tháng
(2025-12-15) 		-3.60 -3.96% 342,800 -21,400 -1.9
85.10
95
88
6 tháng
(2025-09-15) 		-6.50 -6.93% 657,900 -25,500 -2.3
85.10
95
88
12 tháng
(2025-03-18) 		-25.70 -22.75% 2,777,300 -125,548 -11.0
85.10
122.34
88
24 tháng
(2024-03-25) 		-28.05 -24.32% 6,831,600 -172,467 -16.0
85.10
142.11
88
36 tháng
(2023-03-29) 		13.31 18% 15,424,000 -222,027 -20.8
73.99
142.11
88
60 tháng
(2021-04-08) 		-49.08 -35.99% 28,033,200 -340,155 -12.6
57.93
153.42
88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
102.58
 34,200 103.41 103.87 101.29 2,100 2,000 0.0
11/10/2023
103.41
 38,000 102.85 103.41 101.11 1,900 0 0.2
10/10/2023
102.85
 69,500 102.85 104.60 102.03 1,200 6,600 -0.6
09/10/2023
102.85
 188,700 98.17 103.59 98.26 2,500 4,000 -0.2
06/10/2023
98.17
 35,300 96.51 98.17 95.59 800 17,300 -1.7
05/10/2023
96.51
 75,900 96.51 99.73 96.05 1,700 11,700 -1.1
04/10/2023
96.51
 57,900 94.67 96.51 92.93 600 12,800 -1.2
03/10/2023
94.67
 20,900 94.67 94.67 93.75 200 1,500 -0.1
02/10/2023
94.67
 28,900 92.47 95.04 92.10 1,100 1,400 -0.0
29/09/2023
92.47
 6,300 93.29 94.21 92.47 200 0 0.0
28/09/2023
93.29
 3,900 92.84 93.29 92.10 100 300 -0.0
27/09/2023
92.84
 18,500 93.75 93.75 91.73 200 600 -0.0
26/09/2023
93.75
 19,600 93.11 93.75 92.01 0 800 -0.1
25/09/2023
93.11
 20,200 95.04 95.04 93.11 100 4,700 -0.5
22/09/2023
95.04
 26,100 95.41 95.59 93.57 800 2,500 -0.2
21/09/2023
95.41
 13,000 95.13 95.41 94.40 800 2,000 -0.1
20/09/2023
95.13
 28,200 94.67 95.68 94.67 1,100 9,800 -0.9
19/09/2023
94.67
 21,700 94.31 94.67 93.57 2,200 4,100 -0.2
18/09/2023
94.31
 13,800 94.67 95.41 93.85 0 0 0
15/09/2023
94.67
 10,400 94.12 94.67 93.39 700 0 0.1
14/09/2023
94.12
 26,500 94.77 94.77 94.12 1,200 300 0.1
13/09/2023
94.77
 27,700 93.39 95.96 93.48 600 300 0.0
12/09/2023
93.39
 30,700 94.49 94.49 92.38 200 2,200 -0.2
11/09/2023
94.49
 12,700 95.96 96.05 93.75 0 600 -0.1
08/09/2023
95.96
 24,800 95.32 98.07 95.68 200 100 0.0
07/09/2023
95.32
 22,800 94.49 95.96 94.67 900 0 0.1
06/09/2023
94.49
 23,700 93.94 94.49 93.75 1,900 100 0.2
05/09/2023
93.94
 33,700 92.56 94.12 91.92 2,600 100 0.3
31/08/2023
92.56
 9,600 92.38 92.84 92.10 700 0 0.1
30/08/2023
92.38
 27,000 92.28 92.38 91.92 700 0 0.1
29/08/2023
92.28
 22,600 92.10 93.20 91.92 100 100 0.0
28/08/2023
92.10
 18,200 93.20 93.20 92.10 400 200 0.0
25/08/2023
93.20
 23,400 92.47 93.20 91.92 200 0 0.0
24/08/2023
92.47
 8,200 92.10 92.65 91.82 300 0 0.0
23/08/2023
92.10
 8,500 92.74 92.74 91.82 100 0 0.0
22/08/2023
92.74
 36,000 91.82 92.84 91.00 1,800 0 0.2
21/08/2023
91.82
 26,900 92.28 92.38 91.18 200 100 0.0
18/08/2023
92.28
 51,400 96.24 96.24 91.92 1,600 2,200 -0.1
17/08/2023
96.24
 19,600 95.41 96.24 94.67 0 4,600 -0.5
16/08/2023: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2023
95.41
 14,800 95.04 95.50 94.77 200 0 0.0
15/08/2023
95.04
 27,800 94.23 95.58 94.68 500 0 0.1
14/08/2023
94.23
 29,000 95.13 95.13 94.23 300 0 0.0
11/08/2023
95.13
 15,900 95.58 95.58 93.52 1,000 200 0.1
10/08/2023
95.58
 41,000 95.13 95.58 93.34 500 2,000 -0.2
09/08/2023
95.13
 23,200 95.94 96.39 94.68 0 2,700 -0.3
08/08/2023
95.94
 39,300 94.95 96.30 95.40 1,700 2,000 -0.0
07/08/2023
94.95
 37,100 93.16 95.49 93.52 1,200 200 0.1
04/08/2023
93.16
 23,300 92.62 93.52 91.99 0 5,000 -0.5
03/08/2023
92.62
 45,100 94.68 94.68 92.62 100 13,200 -1.4
02/08/2023
94.68
 18,600 94.32 95.58 93.79 1,000 1,000 0
01/08/2023
94.32
 30,800 95.04 95.22 94.32 1,300 0 0.1
31/07/2023
95.04
 33,400 92.89 95.04 92.89 2,200 1,600 0.1
28/07/2023
92.89
 46,100 92.98 93.87 91.99 1,000 2,300 -0.1
27/07/2023
92.98
 36,200 94.23 95.31 92.89 0 3,200 -0.3
26/07/2023
94.23
 30,800 94.41 94.86 93.70 600 0 0.1
25/07/2023
94.41
 26,100 94.41 94.41 93.87 600 0 0.1
24/07/2023
94.41
 49,300 95.13 95.13 93.87 6,000 3,600 0.3
21/07/2023
95.13
 59,100 95.13 96.30 94.68 6,600 3,600 0.3
20/07/2023
95.13
 62,300 92.98 99.17 93.79 8,600 600 0.9
19/07/2023
92.98
 213,200 97.82 99.35 91.54 4,700 49,900 -4.8
18/07/2023
97.82
 214,900 103.93 104.55 97.64 2,000 78,200 -8.5
17/07/2023
103.93
 112,800 102.31 105.81 100.96 2,800 6,500 -0.4
14/07/2023
102.31
 19,900 102.31 102.67 101.41 300 300 -0
13/07/2023
102.31
 15,600 102.31 102.49 101.59 500 3,200 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |