CTCP Bóng đèn Phích nước Rạng Đông (ral)

87.10
0.10
(0.11%)
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
(2026-03-30) 		3.40 3.95% 202,000 -1,410 0
86.10
89.50
87.10
2 tháng
(2026-03-02) 		-2.20 -2.40% 297,100 -11,010 -0.8
85.10
91.70
87.10
3 tháng
(2026-01-29) 		-3.20 -3.45% 359,500 -13,610 -1.1
85.10
93.30
87.10
6 tháng
(2025-10-31) 		-3.40 -3.66% 730,500 -25,610 -2.2
85.10
95
87.10
12 tháng
(2025-05-05) 		-12 -11.82% 2,481,900 -101,710 -7.9
85.10
101.50
87.10
24 tháng
(2024-05-09) 		-34.53 -27.84% 6,422,100 -117,777 -8.8
85.10
142.11
87.10
36 tháng
(2023-05-15) 		-3.75 -4.02% 14,523,700 -297,850 -27.9
85.10
142.11
87.10
60 tháng
(2021-05-25) 		-53.84 -37.56% 27,626,000 -350,965 -14.7
57.93
145.24
87.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |