CTCP Bóng đèn Phích nước Rạng Đông (ral)

93.20
0
(0%)
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
(2025-11-05) 		0.20 0.22% 117,600 -1,600 -0.1
91
93.90
93.20
2 tháng
(2025-10-06) 		-1.80 -1.89% 225,100 -3,600 -0.3
91
95
93.20
3 tháng
(2025-09-08) 		-0.20 -0.21% 349,700 -5,000 -0.5
91
95
93.20
6 tháng
(2025-06-09) 		-2.26 -2.37% 1,446,400 -49,000 -5.0
90.59
95.85
93.20
12 tháng
(2024-12-10) 		-25.43 -21.43% 2,918,000 -129,767 -12.1
90.59
122.34
93.20
24 tháng
(2023-12-18) 		-3.59 -3.71% 8,447,800 -70,740 -4.0
90.59
142.11
93.20
36 tháng
(2022-12-21) 		23.31 33.36% 15,860,100 -251,676 -22.8
67.27
142.11
93.20
60 tháng
(2020-12-31) 		6.69 7.73% 29,594,150 -342,175 -12.6
57.93
153.42
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
77.21
 19,200 77.56 77.65 76.78 0 30 -0.0
22/09/2022
77.56
 16,300 78.17 78.52 77.04 0 0 -0.1
21/09/2022
78.17
 14,800 78.87 79.13 77.83 0 0 -0.1
20/09/2022
78.87
 15,800 78.52 78.96 78.09 0 0 -0.1
19/09/2022
78.52
 43,100 79.40 79.40 77.21 200 1,600 -0.1
16/09/2022
79.40
 22,900 80.70 80.70 79.40 500 438 0.0
15/09/2022
80.70
 9,600 81.14 81.14 80.70 0 0 0.1
14/09/2022
81.14
 45,300 81.75 81.75 80.70 600 0 -0.0
13/09/2022
81.75
 13,600 81.84 82.27 81.58 0 0 -0.0
12/09/2022
81.84
 23,600 81.31 82.27 81.49 264 95 -0.0
09/09/2022
81.31
 8,600 81.58 82.45 80.62 700 1,200 -0.0
08/09/2022
81.58
 19,300 82.62 83.58 81.49 0 2,500 -0.2
07/09/2022
82.62
 37,000 83.76 83.85 82.62 0 6,100 -0.6
06/09/2022
83.76
 36,600 84.72 84.72 83.15 600 0 0.1
05/09/2022
84.72
 27,000 84.98 85.15 83.93 200 700 -0.0
31/08/2022
84.98
 36,600 84.98 85.24 83.93 0 1,400 -0.1
30/08/2022
84.98
 33,700 84.46 85.59 84.46 0 1,800 -0.2
29/08/2022
84.46
 33,800 86.11 86.38 83.76 100 3,200 -0.3
26/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/08/2022
86.11
 31,800 85.50 87.07 85.50 4,100 2,100 0.2
25/08/2022
85.50
 35,000 85.84 86.35 85.08 1,700 0 0.2
24/08/2022
85.84
 22,800 85.84 86.10 84.99 2,500 600 0.2
23/08/2022
85.84
 24,900 85.08 85.84 84.23 500 100 0.0
22/08/2022
85.08
 41,800 85.84 86.35 84.74 200 2,100 -0.2
19/08/2022
85.84
 60,400 84.06 86.01 84.65 800 0 0.1
18/08/2022
84.06
 10,600 83.80 84.06 83.12 0 300 -0.0
17/08/2022
83.80
 21,100 84.48 84.91 83.38 200 400 -0.0
16/08/2022
84.48
 35,100 83.72 84.74 84.23 12,700 1,100 1.2
15/08/2022
83.72
 34,600 82.35 84.14 82.27 1,800 100 0.2
12/08/2022
82.35
 8,300 82.35 83.04 81.93 700 100 0.1
11/08/2022
82.35
 29,500 83.38 83.38 82.18 100 900 -0.1
10/08/2022
83.38
 19,700 84.23 84.31 82.53 600 0 0.1
09/08/2022
84.23
 65,100 82.53 84.74 82.95 1,600 3,200 -0.2
08/08/2022
82.53
 35,900 82.70 82.70 81.76 300 200 0.0
05/08/2022
82.70
 35,800 81.25 82.95 81.25 1,300 1,000 0.0
04/08/2022
81.25
 30,700 80.31 81.67 80.82 1,400 100 0.1
03/08/2022
80.31
 64,700 80.06 80.31 79.55 2,400 20,400 -1.7
02/08/2022
80.06
 21,500 79.38 80.48 79.55 400 100 0.0
01/08/2022
79.38
 12,000 79.12 80.40 79.12 0 0 0.0
29/07/2022
79.12
 18,500 79.80 79.80 78.87 300 0 0.0
28/07/2022
79.80
 13,100 78.27 81.67 78.53 400 0 0.0
27/07/2022
78.27
 9,700 78.27 78.61 77.42 100 800 -0.1
26/07/2022
78.27
 15,000 79.21 79.97 78.27 200 600 -0.0
25/07/2022
79.21
 28,300 79.63 79.97 79.04 9,900 100 0.9
22/07/2022
79.63
 18,700 79.29 80.31 79.29 700 4,400 0.1
21/07/2022
79.29
 27,500 79.97 81.67 79.29 0 1,500 -0.1
20/07/2022
79.97
 34,500 81.67 82.01 79.97 700 200 0.0
19/07/2022
81.67
 33,200 80.82 82.27 80.14 1,100 3,300 -0.2
18/07/2022
80.82
 58,200 77.42 82.18 77.68 1,300 2,100 -0.1
15/07/2022
77.42
 29,600 77.08 77.85 76.14 1,200 100 0.1
14/07/2022
77.08
 13,700 76.65 77.42 76.14 400 0 0.0
13/07/2022
76.65
 11,300 77.42 77.59 75.80 1,000 0 0.1
12/07/2022
77.42
 12,200 75.72 77.42 75.72 1,000 200 0.1
11/07/2022
75.72
 13,300 77.76 78.87 74.27 500 100 0.0
08/07/2022
77.76
 20,600 76.14 78.27 76.14 0 200 0.0
07/07/2022
76.14
 39,500 74.36 76.14 74.02 3,100 0 0.3
06/07/2022
74.36
 39,300 72.66 75.72 71.81 3,500 200 0.3
05/07/2022
72.66
 119,200 77.76 77.85 72.40 200 0 0.0
04/07/2022
77.76
 63,100 80.82 83.38 77.76 1,000 17,100 -1.5
01/07/2022
80.82
 18,600 83.29 83.38 80.14 600 1,200 -0.1
30/06/2022
83.29
 27,200 84.82 84.82 81.67 0 12,700 -1.2
29/06/2022
84.82
 12,200 83.80 84.82 83.38 100 0 0.0
28/06/2022
83.80
 21,500 83.12 84.99 83.12 3,400 800 0.3
27/06/2022
83.12
 122,000 89.33 89.33 83.12 2,600 1,900 0.1
24/06/2022
89.33
 9,100 88.06 89.33 87.12 400 0 0.0
23/06/2022
88.06
 15,600 86.27 88.82 86.27 700 4,400 -0.4
22/06/2022
86.27
 7,400 85.08 88.82 86.27 0 200 -0.0
21/06/2022
85.08
 16,700 82.44 87.97 81.67 2,100 200 0.2
20/06/2022
82.44
 50,300 86.78 87.63 81.08 1,600 1,300 0.0
17/06/2022
86.78
 37,400 92.73 92.73 86.78 200 700 -0.1
16/06/2022
92.73
 13,200 93.59 95.20 91.88 1,700 900 0.1
15/06/2022
93.59
 86,200 95.12 100.39 88.48 800 2,300 -0.2
14/06/2022
95.12
 45,900 98.60 98.60 94.61 100 6,900 -0.8
13/06/2022
98.60
 119,500 104.56 104.56 97.24 1,700 3,400 -0.2
10/06/2022
104.56
 33,600 105.41 105.50 104.48 0 900 -0.1
09/06/2022
105.41
 25,000 105.50 105.75 104.82 0 3,700 -0.5
08/06/2022
105.50
 31,100 105.50 107.20 105.16 0 500 -0.1
07/06/2022
105.50
 46,300 106.35 107.96 105.07 0 17,300 -2.1
06/06/2022
106.35
 64,700 108.05 108.81 106.35 100 47,100 -5.9
03/06/2022
108.05
 42,200 109.15 109.15 107.79 100 1,800 -0.2
02/06/2022
109.15
 72,500 109.41 110.18 108.22 1,100 700 0.1
01/06/2022
109.41
 7,200 110.69 112.22 109.41 0 700 -0.1
31/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
31/05/2022
110.69
 17,100 111.54 111.88 110.60 500 400 0.0
30/05/2022
111.54
 5,600 109.28 111.79 108.61 200 0 0.0
27/05/2022
109.28
 29,100 108.53 109.78 108.03 300 200 0.0
26/05/2022
108.53
 15,500 109.11 109.28 108.53 1,100 600 0.1
25/05/2022
109.11
 14,500 107.53 109.28 106.86 100 2,300 -0.3
24/05/2022
107.53
 1,600 107.61 107.95 107.28 200 200 0
23/05/2022
107.61
 19,300 107.70 108.11 106.03 0 0 0.2
20/05/2022
107.70
 20,200 107.70 108.53 106.53 2,300 400 0.2
19/05/2022
107.70
 6,100 109.03 109.03 106.86 1,800 0 0.2
18/05/2022
109.03
 4,800 106.61 109.62 106.53 0 1,900 -0.2
17/05/2022
106.61
 21,200 106.03 110.95 105.19 800 2,900 -0.3
16/05/2022
106.03
 30,800 107.36 107.70 105.86 0 1,700 -0.2
13/05/2022
107.36
 23,800 110.95 110.95 105.27 500 1,600 -0.1
12/05/2022
110.95
 17,800 112.62 112.62 107.70 1,500 1,500 0.0
11/05/2022
112.62
 15,200 109.20 112.62 108.20 0 200 -0.0
10/05/2022
109.20
 30,500 109.37 110.12 106.86 1,400 100 0.2
09/05/2022
109.37
 23,800 115.29 115.29 109.37 1,900 1,500 0.1
06/05/2022
115.29
 20,100 116.04 116.04 115.13 100 800 -0.1
05/05/2022
116.04
 12,000 116.88 118.30 115.21 1,400 800 0.1

Chính sách bảo mật | Điều khoản sử dụng |