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)
21/12/2022
69.89
 9,700 70.23 70.67 69.80 100 500 -0.0
20/12/2022
70.23
 23,600 71.63 71.63 69.89 100 600 -0.0
19/12/2022
71.63
 70,400 72.15 72.24 71.28 600 600 0
16/12/2022
72.15
 11,800 72.24 72.24 71.54 400 0 0.0
15/12/2022
72.24
 75,500 72.15 72.94 71.72 500 15,000 -1.2
14/12/2022
72.15
 15,300 72.07 72.85 72.07 3,300 0 0.3
13/12/2022
72.07
 26,400 71.98 72.07 71.54 200 400 -0.0
12/12/2022
71.98
 7,400 71.98 73.29 71.54 400 300 0.0
09/12/2022
71.98
 19,600 71.11 71.98 70.23 0 100 -0.0
08/12/2022
71.11
 10,900 71.63 73.29 71.11 0 1,100 -0.1
07/12/2022
71.63
 56,000 71.80 73.29 71.63 300 1,000 -0.1
06/12/2022
71.80
 28,800 71.89 72.07 69.54 1,000 372 0.1
05/12/2022
71.89
 17,200 71.63 72.68 70.32 1,355 2 0.1
02/12/2022
71.63
 7,100 71.98 71.98 71.02 1,300 1,300 0
01/12/2022
71.98
 38,600 72.76 74.16 71.98 11,600 400 0.9
30/11/2022
72.76
 28,400 72.24 73.81 71.54 8,000 200 0.7
29/11/2022
72.24
 24,900 70.23 73.29 70.23 3,600 500 0.3
28/11/2022
70.23
 54,900 65.70 70.23 66.74 900 0 0.1
25/11/2022
65.70
 56,800 63.08 66.31 62.38 0 1,400 -0.1
24/11/2022
63.08
 22,000 63.69 63.87 62.56 900 100 0.1
23/11/2022
63.69
 41,000 64.56 65.00 62.82 500 700 -0.0
22/11/2022
64.56
 27,100 63.25 67.62 61.95 2,300 800 0.1
21/11/2022
63.25
 61,100 60.55 63.25 61.07 1,500 0 0.1
18/11/2022
60.55
 64,100 62.38 62.38 58.89 1,000 400 0.0
17/11/2022
62.38
 14,700 61.42 63.17 62.03 400 1,400 -0.1
16/11/2022
61.42
 142,500 57.93 61.86 53.92 6,624 82,339 -5.3
15/11/2022
57.93
 108,000 62.21 62.21 57.93 4,000 0 0.3
14/11/2022
62.21
 31,900 65.00 65.00 61.51 1,963 600 0.1
11/11/2022
65.00
 31,600 64.56 66.22 63.87 2,300 700 0.1
10/11/2022
64.56
 34,000 67.70 69.80 64.56 1,800 12,475 -0.8
09/11/2022
67.70
 13,500 69.80 70.67 67.44 1,000 3,000 -0.2
08/11/2022
69.80
 110,400 67.18 70.23 66.31 900 3,900 -0.2
07/11/2022
67.18
 21,800 69.80 69.80 66.74 200 3,900 -0.3
04/11/2022
69.80
 32,500 68.93 69.80 67.36 0 6,400 -0.5
03/11/2022
68.93
 30,600 70.23 70.23 68.93 0 16,400 -1.3
02/11/2022
70.23
 54,400 69.80 70.76 69.71 13,700 2,500 0.9
01/11/2022
69.80
 13,500 67.18 69.89 68.49 9,100 2,200 0.6
31/10/2022
67.18
 70,000 69.80 70.23 67.09 600 0 0.0
28/10/2022
69.80
 14,800 70.41 70.41 69.54 800 1,000 -0.0
27/10/2022
70.41
 51,900 66.40 70.41 65.44 1,400 1,200 0.0
26/10/2022
66.40
 24,000 66.48 67.79 66.31 4,800 1,000 0.3
25/10/2022
66.48
 62,000 66.22 67.18 63.69 1,200 36,500 -2.6
24/10/2022
66.22
 56,600 66.22 67.01 63.69 1,100 100 0.1
21/10/2022
66.22
 78,900 71.19 71.28 66.22 8,200 1,100 0.5
20/10/2022
71.19
 13,600 71.80 72.24 70.50 0 100 -0.0
19/10/2022
71.80
 6,100 71.28 71.98 71.28 900 0 0.1
18/10/2022
71.28
 13,100 70.06 72.15 70.23 800 0 0.1
17/10/2022
70.06
 4,300 69.89 70.85 69.19 700 100 0.0
14/10/2022
69.89
 51,000 69.36 70.23 68.58 400 400 0
13/10/2022
69.36
 25,400 69.89 70.67 69.19 500 0 0.0
12/10/2022
69.89
 6,200 68.40 69.89 68.49 300 200 0.0
11/10/2022
68.40
 12,500 68.93 69.89 67.09 0 1,400 -0.1
10/10/2022
68.93
 32,800 67.36 69.80 67.36 0 300 -0.0
07/10/2022
67.36
 57,100 72.42 72.42 67.36 700 0 0.1
06/10/2022
72.42
 31,100 73.29 75.47 72.42 900 5,200 -0.4
05/10/2022
73.29
 3,300 72.42 73.29 71.54 300 300 0
04/10/2022
72.42
 24,600 71.54 72.42 71.11 12,700 250 1.0
03/10/2022
71.54
 31,700 73.29 73.29 71.02 5,400 0 0.4
30/09/2022
73.29
 30,800 73.20 73.29 71.54 0 4,500 -0.4
29/09/2022
73.20
 17,900 73.20 74.60 72.50 1,500 0 0.1
28/09/2022
73.20
 21,000 73.29 74.16 73.11 300 0 0.0
27/09/2022
73.29
 48,000 75.38 76.17 72.76 0 42,284 -3.6
26/09/2022
75.38
 63,100 77.21 77.21 73.29 0 16,100 -1.4
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

Chính sách bảo mật | Điều khoản sử dụng |