CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
-0.70
(-0.83%)
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
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2023
90.64
 60,600 92.30 93.26 90.38 1,900 0 0.2
12/05/2023
92.30
 51,800 91.95 92.47 90.29 0 0 0
11/05/2023
91.95
 55,400 93.35 94.22 91.95 1,000 100 0.1
10/05/2023
93.35
 40,000 92.47 94.13 91.17 1,000 0 0.1
09/05/2023
92.47
 83,000 94.22 95.00 90.73 0 100 -0.0
08/05/2023
94.22
 54,100 95.00 97.01 93.52 1,700 300 0.2
05/05/2023
95.00
 116,300 88.37 95.09 89.94 2,600 2,000 0.1
04/05/2023
88.37
 91,500 85.49 89.42 84.62 9,100 0 0.9
28/04/2023
85.49
 29,400 86.80 87.07 84.71 10,300 0 1.0
27/04/2023
86.80
 65,000 85.67 88.98 85.49 29,100 1,900 2.7
26/04/2023
85.67
 54,700 82.27 85.67 81.74 2,400 300 0.2
25/04/2023
82.27
 41,700 85.67 86.02 81.83 11,700 200 1.1
24/04/2023
85.67
 80,500 83.31 88.11 84.62 7,300 1,900 0.5
21/04/2023
83.31
 110,900 77.90 83.31 80.70 695 2,519 -0.2
20/04/2023
77.90
 11,300 76.33 78.52 75.90 0 1,200 -0.1
19/04/2023
76.33
 13,100 77.21 77.21 76.07 100 0 0.0
18/04/2023
77.21
 5,500 76.33 77.56 75.90 0 4,700 -0.4
17/04/2023: Cổ tức tiền mặt tỉ lệ: 25%
17/04/2023
76.33
 14,200 76.16 77.21 76.07 1,213 2,408 -0.1
14/04/2023
76.16
 7,200 76.84 76.84 75.99 0 0 -0.3
13/04/2023
76.84
 9,400 76.75 76.84 74.89 400 3,500 -0.3
12/04/2023
76.75
 13,100 75.91 77.09 75.99 700 0 0.1
11/04/2023
75.91
 8,300 75.48 76.33 74.80 600 0 0.1
10/04/2023
75.48
 4,100 76.07 76.75 75.06 0 0 0.0
07/04/2023
76.07
 28,200 77.01 77.94 75.99 500 42 0.0
06/04/2023
77.01
 27,100 76.07 77.01 75.82 1,700 1,200 0.0
05/04/2023
76.07
 16,500 76.07 76.24 75.82 1,300 0 0.1
04/04/2023
76.07
 50,600 75.31 76.07 75.06 100 0 0.0
03/04/2023
75.31
 26,600 73.36 75.31 73.53 8,700 0 0.8
31/03/2023
73.36
 10,300 72.77 73.36 72.43 2,172 0 0.2
30/03/2023
72.77
 7,600 71.92 73.19 72.09 1,002 0 0.1
29/03/2023
71.92
 8,500 72.94 73.11 71.92 800 0 0.1
28/03/2023
72.94
 34,000 71.50 75.40 72.09 700 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |