CTCP Bóng đèn Phích nước Rạng Đông (ral)

92.30
-0.60
(-0.65%)
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
(2025-12-29) 		0.20 0.22% 140,500 -5,300 -0.5
92.80
95
92.90
2 tháng
(2025-11-28) 		0.20 0.22% 227,400 -12,000 -1.1
90.90
95
92.90
3 tháng
(2025-10-29) 		0.20 0.22% 359,900 -13,000 -1.2
90.90
95
92.90
6 tháng
(2025-07-31) 		1.44 1.57% 1,285,100 -23,700 -2.2
90.59
95
92.90
12 tháng
(2025-02-03) 		-20.39 -17.98% 2,904,900 -133,896 -12.4
90.59
122.34
92.90
24 tháng
(2024-02-07) 		-16.10 -14.76% 7,346,500 -134,940 -11.8
90.59
142.11
92.90
36 tháng
(2023-02-13) 		15.35 19.77% 15,666,200 -266,176 -24.1
72.07
142.11
92.90
60 tháng
(2021-02-22) 		-16.47 -15.05% 28,927,000 -319,655 -9.5
57.93
153.42
92.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
78.52
 800 78.52 78.52 77.56 100 200 -0.0
16/02/2023
78.52
 12,200 78.52 78.78 77.48 0 300 -0.0
15/02/2023
78.52
 13,900 77.30 79.22 77.30 1,100 300 0.1
14/02/2023
77.30
 5,400 77.65 77.65 76.78 0 700 -0.1
13/02/2023
77.65
 29,400 80.27 80.27 77.21 400 0 0.0
10/02/2023
80.27
 7,100 81.75 81.75 80.27 1,100 500 0.1
09/02/2023
81.75
 3,000 82.45 82.80 81.58 500 1,500 -0.1
08/02/2023
82.45
 32,500 83.50 83.67 80.70 2,100 400 0.2
07/02/2023
83.50
 8,600 83.58 83.76 82.71 3,800 200 0.3
06/02/2023
83.58
 12,500 82.54 83.58 81.66 6,200 300 0.6
03/02/2023
82.54
 8,100 83.06 84.19 82.01 2,200 600 0.2
02/02/2023
83.06
 24,900 83.06 83.06 81.84 1,900 900 0.1
01/02/2023
83.06
 28,700 84.63 87.07 83.06 2,500 2,200 0.0
31/01/2023
84.63
 32,100 84.63 84.63 82.45 100 1,500 -0.1
30/01/2023
84.63
 105,100 80.09 85.68 84.19 3,500 400 0.3
27/01/2023
80.09
 9,000 74.86 80.09 80.09 0 0 -0.1
19/01/2023
74.86
 18,900 69.97 74.86 74.86 0 800 -0.1
18/01/2023
69.97
 10,500 69.80 69.97 69.19 0 2,100 -0.2
17/01/2023
69.80
 9,900 69.62 71.11 69.36 0 0 -0.0
16/01/2023
69.62
 3,300 69.62 71.54 69.62 0 200 -0.0
13/01/2023
69.62
 7,300 69.45 69.80 68.05 0 1,300 -0.1
12/01/2023
69.45
 1,100 69.19 69.45 69.01 0 0 -0.1
11/01/2023
69.19
 7,300 69.54 69.54 69.10 700 2,100 -0.1
10/01/2023
69.54
 10,000 69.62 69.62 69.45 1,000 200 0.1
09/01/2023
69.62
 18,500 69.45 69.62 69.01 0 5,400 -0.4
06/01/2023
69.45
 700 69.45 69.62 68.93 0 100 -0.0
05/01/2023
69.45
 1,800 69.36 69.54 69.36 0 300 -0.0
04/01/2023
69.36
 12,800 69.36 69.36 68.58 700 100 0.0
03/01/2023
69.36
 1,300 67.27 69.36 68.84 0 100 -0.0
30/12/2022
67.27
 1,800 68.66 68.66 66.92 300 200 0.0
29/12/2022
68.66
 3,000 68.05 68.66 68.05 0 0 -0.0
28/12/2022
68.05
 1,800 68.05 68.49 67.97 0 100 -0.0
27/12/2022
68.05
 6,100 68.05 68.14 65.87 100 100 0
26/12/2022
68.05
 8,200 69.71 69.71 68.05 200 700 -0.0
23/12/2022
69.71
 900 70.06 70.06 69.71 0 0 -0.0
22/12/2022
70.06
 2,200 69.89 70.58 69.80 200 700 -0.0
21/12/2022
69.89
 9,700 70.23 70.67 69.80 100 500 -0.0
20/12/2022
70.23
 23,600 71.63 71.63 69.89 100 600 -0.0
19/12/2022
71.63
 70,400 72.15 72.24 71.28 600 600 0
16/12/2022
72.15
 11,800 72.24 72.24 71.54 400 0 0.0
15/12/2022
72.24
 75,500 72.15 72.94 71.72 500 15,000 -1.2
14/12/2022
72.15
 15,300 72.07 72.85 72.07 3,300 0 0.3
13/12/2022
72.07
 26,400 71.98 72.07 71.54 200 400 -0.0
12/12/2022
71.98
 7,400 71.98 73.29 71.54 400 300 0.0
09/12/2022
71.98
 19,600 71.11 71.98 70.23 0 100 -0.0
08/12/2022
71.11
 10,900 71.63 73.29 71.11 0 1,100 -0.1
07/12/2022
71.63
 56,000 71.80 73.29 71.63 300 1,000 -0.1
06/12/2022
71.80
 28,800 71.89 72.07 69.54 1,000 372 0.1
05/12/2022
71.89
 17,200 71.63 72.68 70.32 1,355 2 0.1
02/12/2022
71.63
 7,100 71.98 71.98 71.02 1,300 1,300 0
01/12/2022
71.98
 38,600 72.76 74.16 71.98 11,600 400 0.9
30/11/2022
72.76
 28,400 72.24 73.81 71.54 8,000 200 0.7
29/11/2022
72.24
 24,900 70.23 73.29 70.23 3,600 500 0.3
28/11/2022
70.23
 54,900 65.70 70.23 66.74 900 0 0.1
25/11/2022
65.70
 56,800 63.08 66.31 62.38 0 1,400 -0.1
24/11/2022
63.08
 22,000 63.69 63.87 62.56 900 100 0.1
23/11/2022
63.69
 41,000 64.56 65.00 62.82 500 700 -0.0
22/11/2022
64.56
 27,100 63.25 67.62 61.95 2,300 800 0.1
21/11/2022
63.25
 61,100 60.55 63.25 61.07 1,500 0 0.1
18/11/2022
60.55
 64,100 62.38 62.38 58.89 1,000 400 0.0
17/11/2022
62.38
 14,700 61.42 63.17 62.03 400 1,400 -0.1
16/11/2022
61.42
 142,500 57.93 61.86 53.92 6,624 82,339 -5.3
15/11/2022
57.93
 108,000 62.21 62.21 57.93 4,000 0 0.3
14/11/2022
62.21
 31,900 65.00 65.00 61.51 1,963 600 0.1

Chính sách bảo mật | Điều khoản sử dụng |