CTCP Bóng đèn Phích nước Rạng Đông (ral)

74.10
0.20
(0.27%)
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
(2026-08-18) 		-5.90 -7.39% 62,600 100 0
73.90
92.80
74.10
2 tháng
(2026-07-20) 		-4.58 -5.83% 111,500 100 0
73.90
92.80
74.10
3 tháng
(2026-06-19) 		-7.29 -8.98% 764,600 100 0
73.90
92.80
74.10
6 tháng
(2026-03-23) 		-7.85 -9.60% 1,045,100 100 0
70.07
92.80
74.10
12 tháng
(2025-09-22) 		-15.38 -17.23% 1,705,200 100 0
70.07
92.80
74.10
24 tháng
(2024-09-27) 		-46.89 -38.82% 4,955,000 100 0
66.76
122.22
74.10
36 tháng
(2023-10-03) 		-15.26 -17.12% 11,985,600 100 0
64.41
133.84
74.10
60 tháng
(2021-10-13) 		-49.75 -40.23% 25,486,700 -293,179 -26.9
54.56
133.84
74.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
87.09
 8,200 86.74 87.26 86.48 0 0 0
23/08/2023
86.74
 8,500 87.35 87.35 86.48 0 0 0
22/08/2023
87.35
 36,000 85.70 87.43 85.70 0 0 0
21/08/2023
86.48
 26,900 85.87 87.00 85.87 0 0 0
18/08/2023
86.91
 51,400 89.16 89.77 86.57 0 0 0
17/08/2023
90.64
 19,600 89.86 90.64 89.16 0 0 0
16/08/2023: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2023
89.86
 14,800 89.94 89.94 89.25 0 0 0
15/08/2023
89.51
 27,800 89.85 90.02 89.17 0 0 0
14/08/2023
88.75
 29,000 88.75 89.59 88.75 0 0 0
11/08/2023
89.59
 15,900 89.85 89.85 88.07 0 0 0
10/08/2023
90.02
 41,000 90.02 90.02 87.90 0 0 0
09/08/2023
89.59
 23,200 90.78 90.78 89.17 0 0 0
08/08/2023
90.36
 39,300 89.93 90.69 89.85 0 0 0
07/08/2023
89.43
 37,100 88.58 89.93 88.07 0 0 0
04/08/2023
87.73
 23,300 87.31 88.07 86.64 0 0 0
03/08/2023
87.23
 45,100 88.75 88.83 87.23 0 0 0
02/08/2023
89.17
 18,600 88.75 90.02 88.33 0 0 0
01/08/2023
88.83
 30,800 89.51 89.68 88.83 0 0 0
31/07/2023
89.51
 33,400 87.57 89.51 87.48 0 0 0
28/07/2023
87.48
 46,100 87.14 88.41 86.64 0 0 0
27/07/2023
87.57
 36,200 88.50 89.76 87.48 0 0 0
26/07/2023
88.75
 30,800 88.58 89.34 88.24 0 0 0
25/07/2023
88.92
 26,100 88.50 88.92 88.41 0 0 0
24/07/2023
88.92
 49,300 89.59 89.59 88.41 0 0 0
21/07/2023
89.59
 59,100 89.68 90.69 89.17 0 0 0
20/07/2023
89.59
 62,300 89.34 93.40 88.33 0 0 0
19/07/2023
89.43
 218,200 93.57 93.57 86.21 0 0 0
18/07/2023
92.13
 214,900 98.47 98.47 91.96 0 0 0
17/07/2023
97.88
 112,800 96.53 99.65 95.09 0 0 0
14/07/2023
96.44
 20,000 95.76 96.69 95.51 0 0 0
13/07/2023
96.36
 15,600 96.02 96.53 95.68 0 0 0
12/07/2023
96.36
 29,100 96.61 96.86 96.27 0 0 0
11/07/2023
96.78
 33,300 98.05 98.05 96.36 0 0 0
10/07/2023
97.79
 23,100 96.78 99.74 96.78 0 0 0
07/07/2023
96.86
 37,700 97.03 97.12 95.93 0 0 0
06/07/2023
95.60
 33,200 96.95 96.95 95.17 0 0 0
05/07/2023
95.60
 15,300 96.19 96.53 94.92 0 0 0
04/07/2023
96.10
 20,700 95.76 96.78 95.51 0 0 0
03/07/2023
95.76
 19,500 96.36 96.36 94.33 0 0 0
30/06/2023
94.83
 5,100 93.40 94.83 93.40 0 0 0
29/06/2023
93.65
 15,800 95.34 95.34 93.65 0 0 0
28/06/2023
95.51
 34,000 95.60 96.36 94.67 0 0 0
27/06/2023
96.27
 71,900 95.51 97.62 95.51 0 0 0
26/06/2023
94.67
 44,600 91.88 94.67 91.28 0 0 0
23/06/2023
92.38
 15,000 91.88 92.38 91.71 0 0 0
22/06/2023
92.30
 29,100 93.82 93.82 92.13 0 0 0
21/06/2023
93.74
 26,100 94.33 94.33 91.45 0 0 0
20/06/2023
92.81
 27,300 91.28 92.89 91.28 0 0 0
19/06/2023
91.96
 17,000 93.82 93.82 91.96 0 0 0
16/06/2023
92.98
 20,800 92.13 94.33 92.13 0 0 0
15/06/2023
92.13
 21,000 91.54 92.13 91.54 0 0 0
14/06/2023
92.13
 30,000 93.82 93.82 91.71 0 0 0
13/06/2023
93.82
 28,000 93.82 94.67 92.38 0 0 0
12/06/2023
94.67
 43,000 96.95 96.95 92.98 0 0 0
09/06/2023
94.67
 75,500 89.17 95.43 89.17 0 0 0
08/06/2023
89.51
 79,600 88.66 91.20 88.50 0 0 0
07/06/2023
87.99
 22,100 87.99 88.33 87.06 0 0 0
06/06/2023
88.33
 36,700 87.90 88.33 86.64 0 0 0
05/06/2023
87.90
 34,200 88.75 90.19 87.06 0 0 0
02/06/2023
88.75
 41,500 89.09 89.34 88.41 0 0 0
01/06/2023
89.09
 74,300 90.02 90.02 88.33 0 0 0
31/05/2023
89.76
 84,300 87.73 90.44 87.73 0 0 0
30/05/2023
87.65
 38,900 87.23 87.82 86.64 0 0 0
29/05/2023
87.99
 45,100 86.21 88.75 85.96 0 0 0
26/05/2023
86.04
 29,600 87.40 88.66 86.04 0 0 0
25/05/2023
85.96
 29,900 86.64 86.81 84.95 0 0 0
24/05/2023
85.79
 10,500 87.65 87.65 85.79 0 0 0
23/05/2023
85.96
 51,300 86.72 88.50 85.96 0 0 0
22/05/2023
87.40
 36,800 88.07 88.07 85.79 0 0 0
19/05/2023
86.97
 26,600 87.23 87.90 85.88 0 0 0
18/05/2023
87.14
 53,700 86.72 88.07 86.21 0 0 0
17/05/2023
86.72
 49,700 87.06 89.34 86.38 0 0 0
16/05/2023
87.14
 50,900 86.89 87.90 86.72 0 0 0
15/05/2023
87.82
 60,600 88.75 90.36 87.57 0 0 0
12/05/2023
89.43
 51,800 87.99 89.59 87.48 0 0 0
11/05/2023
89.09
 55,400 90.61 91.28 89.09 0 0 0
10/05/2023
90.44
 40,000 89.59 91.20 88.33 0 0 0
09/05/2023
89.59
 83,000 90.95 92.05 87.90 0 0 0
08/05/2023
90.95
 54,600 93.06 93.99 90.61 0 0 0
05/05/2023
92.05
 116,300 88.16 92.13 87.14 0 0 0
04/05/2023
86.21
 96,200 81.99 86.64 81.99 0 0 0
03/05/2023
73.87
 9,500 75.06 75.06 73.87 0 0 0
02/05/2023
79.96
 8,100 80.47 81.56 79.45 0 0 0
01/05/2023
67.28
 1,800 67.20 67.36 67.20 0 0 0
28/04/2023
82.58
 30,900 84.18 84.35 82.07 0 0 0
27/04/2023
84.10
 65,000 83.00 86.21 82.83 0 0 0
26/04/2023
83.00
 54,700 79.28 83.00 79.20 0 0 0
25/04/2023
79.71
 41,700 82.16 83.34 79.28 0 0 0
24/04/2023
83.00
 80,500 85.37 85.37 81.99 0 0 0
21/04/2023
80.72
 110,900 79.96 80.72 78.18 0 0 0
20/04/2023
75.48
 11,300 73.54 76.07 73.54 0 0 0
19/04/2023
73.96
 13,100 73.70 74.38 73.70 0 0 0
18/04/2023
74.80
 5,500 73.96 75.14 73.54 0 0 0
17/04/2023: Cổ tức tiền mặt tỉ lệ: 25%
17/04/2023
73.96
 14,200 74.80 74.80 73.70 0 0 0
14/04/2023
73.79
 7,200 73.62 74.12 73.62 0 0 0
13/04/2023
74.45
 9,400 72.56 74.45 72.56 0 0 0
12/04/2023
74.36
 13,100 73.95 74.69 73.62 0 0 0
11/04/2023
73.54
 8,300 73.87 73.95 72.47 0 0 0
10/04/2023
73.13
 4,100 73.71 74.36 72.72 0 0 0
07/04/2023
73.71
 28,500 75.51 75.51 73.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |