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)
04/10/2023
93.82
 57,900 92.03 93.82 90.33 600 12,800 -1.2
03/10/2023
92.03
 20,900 92.03 92.03 91.14 200 1,500 -0.1
02/10/2023
92.03
 28,900 89.88 92.39 89.53 1,100 1,400 -0.0
29/09/2023
89.88
 6,300 90.69 91.58 89.88 200 0 0.0
28/09/2023
90.69
 3,900 90.24 90.69 89.53 100 300 -0.0
27/09/2023
90.24
 18,500 91.14 91.14 89.17 200 600 -0.0
26/09/2023
91.14
 19,600 90.51 91.14 89.44 0 800 -0.1
25/09/2023
90.51
 20,200 92.39 92.39 90.51 100 4,700 -0.5
22/09/2023
92.39
 26,100 92.74 92.92 90.96 800 2,500 -0.2
21/09/2023
92.74
 13,000 92.48 92.74 91.76 800 2,000 -0.1
20/09/2023
92.48
 28,200 92.03 93.01 92.03 1,100 9,800 -0.9
19/09/2023
92.03
 21,700 91.67 92.03 90.96 2,200 4,100 -0.2
18/09/2023
91.67
 13,800 92.03 92.74 91.23 0 0 0
15/09/2023
92.03
 10,400 91.49 92.03 90.78 700 0 0.1
14/09/2023
91.49
 26,500 92.12 92.12 91.49 1,200 300 0.1
13/09/2023
92.12
 27,700 90.78 93.28 90.87 600 300 0.0
12/09/2023
90.78
 30,700 91.85 91.85 89.80 200 2,200 -0.2
11/09/2023
91.85
 12,700 93.28 93.37 91.14 0 600 -0.1
08/09/2023
93.28
 24,800 92.65 95.34 93.01 200 100 0.0
07/09/2023
92.65
 22,800 91.85 93.28 92.03 900 0 0.1
06/09/2023
91.85
 23,700 91.31 91.85 91.14 1,900 100 0.2
05/09/2023
91.31
 33,700 89.97 91.49 89.35 2,600 100 0.3
31/08/2023
89.97
 9,600 89.80 90.24 89.53 700 0 0.1
30/08/2023
89.80
 27,000 89.71 89.80 89.35 700 0 0.1
29/08/2023
89.71
 22,600 89.53 90.60 89.35 100 100 0.0
28/08/2023
89.53
 18,200 90.60 90.60 89.53 400 200 0.0
25/08/2023
90.60
 23,400 89.88 90.60 89.35 200 0 0.0
24/08/2023
89.88
 8,200 89.53 90.06 89.26 300 0 0.0
23/08/2023
89.53
 8,500 90.15 90.15 89.26 100 0 0.0
22/08/2023
90.15
 36,000 89.26 90.24 88.46 1,800 0 0.2
21/08/2023
89.26
 26,900 89.71 89.80 88.63 200 100 0.0
18/08/2023
89.71
 51,400 93.55 93.55 89.35 1,600 2,200 -0.1
17/08/2023
93.55
 19,600 92.74 93.55 92.03 0 4,600 -0.5
16/08/2023: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2023
92.74
 14,800 92.39 92.83 92.12 200 0 0.0
15/08/2023
92.39
 27,800 91.60 92.91 92.04 500 0 0.1
14/08/2023
91.60
 29,000 92.47 92.47 91.60 300 0 0.0
11/08/2023
92.47
 15,900 92.91 92.91 90.90 1,000 200 0.1
10/08/2023
92.91
 41,000 92.47 92.91 90.73 500 2,000 -0.2
09/08/2023
92.47
 23,200 93.26 93.70 92.04 0 2,700 -0.3
08/08/2023
93.26
 39,300 92.30 93.61 92.74 1,700 2,000 -0.0
07/08/2023
92.30
 37,100 90.55 92.82 90.90 1,200 200 0.1
04/08/2023
90.55
 23,300 90.03 90.90 89.42 0 5,000 -0.5
03/08/2023
90.03
 45,100 92.04 92.04 90.03 100 13,200 -1.4
02/08/2023
92.04
 18,600 91.69 92.91 91.17 1,000 1,000 0
01/08/2023
91.69
 30,800 92.39 92.56 91.69 1,300 0 0.1
31/07/2023
92.39
 33,400 90.29 92.39 90.29 2,200 1,600 0.1
28/07/2023
90.29
 46,100 90.38 91.25 89.42 1,000 2,300 -0.1
27/07/2023
90.38
 36,200 91.60 92.65 90.29 0 3,200 -0.3
26/07/2023
91.60
 30,800 91.78 92.21 91.08 600 0 0.1
25/07/2023
91.78
 26,100 91.78 91.78 91.25 600 0 0.1
24/07/2023
91.78
 49,300 92.47 92.47 91.25 6,000 3,600 0.3
21/07/2023
92.47
 59,100 92.47 93.61 92.04 6,600 3,600 0.3
20/07/2023
92.47
 62,300 90.38 96.40 91.17 8,600 600 0.9
19/07/2023
90.38
 213,200 95.09 96.57 88.98 4,700 49,900 -4.8
18/07/2023
95.09
 214,900 101.02 101.63 94.92 2,000 78,200 -8.5
17/07/2023
101.02
 112,800 99.45 102.86 98.14 2,800 6,500 -0.4
14/07/2023
99.45
 19,900 99.45 99.80 98.58 300 300 -0
13/07/2023
99.45
 15,600 99.45 99.63 98.76 500 3,200 -0.3
12/07/2023
99.45
 29,100 99.89 99.98 99.37 11,100 0 1.3
11/07/2023
99.89
 33,300 100.94 101.20 99.45 1,000 0 0.1
10/07/2023
100.94
 23,100 99.98 102.94 99.89 400 200 0.0
07/07/2023
99.98
 37,700 98.67 100.24 99.02 300 200 0.0
06/07/2023
98.67
 33,200 99.45 100.06 98.23 1,400 0 0.2
05/07/2023
99.45
 14,600 99.45 99.63 97.97 1,100 100 0.1
04/07/2023
99.45
 19,700 98.84 99.89 98.58 700 600 0.0
03/07/2023
98.84
 19,500 97.88 99.45 97.36 900 100 0.1
30/06/2023
97.88
 5,100 96.84 97.88 96.40 500 900 -0.0
29/06/2023
96.84
 15,500 97.71 98.41 96.84 100 900 -0.1
28/06/2023
97.71
 32,800 99.37 99.45 97.71 0 100 -0.0
27/06/2023
99.37
 71,900 97.45 100.76 98.58 2,100 400 0.2
26/06/2023
97.45
 31,700 95.35 97.71 94.22 2,100 600 0.2
23/06/2023
95.35
 14,800 95.27 95.35 94.65 200 200 0
22/06/2023
95.27
 29,100 96.75 96.84 95.09 0 7,900 -0.9
21/06/2023
96.75
 26,100 95.79 97.36 94.39 1,700 2,500 -0.1
20/06/2023
95.79
 27,300 94.92 95.88 94.22 200 700 -0.1
19/06/2023
94.92
 17,000 95.96 96.84 94.92 0 600 -0.1
16/06/2023
95.96
 20,800 95.09 97.36 95.09 1,700 3,000 -0.1
15/06/2023
95.09
 21,000 95.09 95.09 94.48 300 100 0.0
14/06/2023
95.09
 30,000 96.84 96.84 94.65 1,400 100 0.1
13/06/2023
96.84
 28,000 97.71 97.71 95.35 1,800 900 0.1
12/06/2023
97.71
 43,000 97.71 100.06 95.96 3,100 2,900 0.0
09/06/2023
97.71
 75,500 92.39 98.49 92.04 1,300 300 0.1
08/06/2023
92.39
 79,600 90.82 94.13 91.34 1,000 3,500 -0.3
07/06/2023
90.82
 22,100 91.17 91.17 89.86 2,000 700 0.1
06/06/2023
91.17
 36,700 90.73 91.17 89.42 4,400 6,500 -0.2
05/06/2023
90.73
 34,200 91.60 93.08 89.86 700 1,000 -0.0
02/06/2023
91.60
 41,500 91.95 92.21 91.25 7,500 0 0.8
01/06/2023
91.95
 74,300 92.65 92.91 91.17 1,100 10,800 -1.0
31/05/2023
92.65
 84,300 90.47 93.35 90.55 2,700 0 0.3
30/05/2023
90.47
 38,900 90.82 90.82 89.42 3,700 0 0.4
29/05/2023
90.82
 45,100 88.81 91.60 88.72 1,400 400 0.1
26/05/2023
88.81
 29,600 88.72 91.51 88.81 0 0 0
25/05/2023
88.72
 29,900 88.55 89.59 87.68 200 600 -0.0
24/05/2023
88.55
 10,500 88.98 90.47 88.55 0 0 0
23/05/2023
88.98
 46,000 88.98 91.34 88.98 6,000 16,300 -1.1
22/05/2023
88.98
 35,500 89.77 90.90 88.55 0 700 -0.1
19/05/2023
89.77
 25,000 89.94 90.73 88.64 2,000 0 0.2
18/05/2023
89.94
 51,200 89.51 90.90 88.98 1,200 0 0.1
17/05/2023
89.51
 49,700 89.94 92.21 89.16 100 0 0.0
16/05/2023
89.94
 50,900 90.64 90.73 89.51 1,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |