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)
23/05/2023
91.54
 46,000 91.54 93.96 91.54 6,000 16,300 -1.1
22/05/2023
91.54
 35,500 92.35 93.52 91.09 0 700 -0.1
19/05/2023
92.35
 25,000 92.53 93.34 91.18 2,000 0 0.2
18/05/2023
92.53
 51,200 92.08 93.52 91.54 1,200 0 0.1
17/05/2023
92.08
 49,700 92.53 94.86 91.72 100 0 0.0
16/05/2023
92.53
 50,900 93.25 93.34 92.08 1,500 0 0.2
15/05/2023
93.25
 60,600 94.95 95.94 92.98 1,900 0 0.2
12/05/2023
94.95
 51,800 94.59 95.13 92.89 0 0 0
11/05/2023
94.59
 55,400 96.03 96.93 94.59 1,000 100 0.1
10/05/2023
96.03
 40,000 95.13 96.84 93.79 1,000 0 0.1
09/05/2023
95.13
 83,000 96.93 97.73 93.34 0 100 -0.0
08/05/2023
96.93
 54,100 97.73 99.80 96.21 1,700 300 0.2
05/05/2023
97.73
 116,300 90.91 97.82 92.53 2,600 2,000 0.1
04/05/2023
90.91
 91,500 87.95 91.99 87.05 9,100 0 0.9
28/04/2023
87.95
 29,400 89.30 89.57 87.14 10,300 0 1.0
27/04/2023
89.30
 65,000 88.13 91.54 87.95 29,100 1,900 2.7
26/04/2023
88.13
 54,700 84.63 88.13 84.09 2,400 300 0.2
25/04/2023
84.63
 41,700 88.13 88.49 84.18 11,700 200 1.1
24/04/2023
88.13
 80,500 85.71 90.64 87.05 7,300 1,900 0.5
21/04/2023
85.71
 110,900 80.14 85.71 83.02 695 2,519 -0.2
20/04/2023
80.14
 11,300 78.53 80.77 78.08 0 1,200 -0.1
19/04/2023
78.53
 13,100 79.43 79.43 78.26 100 0 0.0
18/04/2023
79.43
 5,500 78.53 79.78 78.08 0 4,700 -0.4
17/04/2023: Cổ tức tiền mặt tỉ lệ: 25%
17/04/2023
78.53
 14,200 78.35 79.43 78.26 1,213 2,408 -0.1
14/04/2023
78.35
 7,200 79.05 79.05 78.17 0 0 -0.3
13/04/2023
79.05
 9,400 78.96 79.05 77.04 400 3,500 -0.3
12/04/2023
78.96
 13,100 78.09 79.31 78.17 700 0 0.1
11/04/2023
78.09
 8,300 77.65 78.52 76.95 600 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |