CTCP Bóng đèn Phích nước Rạng Đông (ral)

92.30
-0.60
(-0.65%)
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
(2025-12-29) 		0.20 0.22% 140,500 -5,300 -0.5
92.80
95
92.90
2 tháng
(2025-11-28) 		0.20 0.22% 227,400 -12,000 -1.1
90.90
95
92.90
3 tháng
(2025-10-29) 		0.20 0.22% 359,900 -13,000 -1.2
90.90
95
92.90
6 tháng
(2025-07-31) 		1.44 1.57% 1,285,100 -23,700 -2.2
90.59
95
92.90
12 tháng
(2025-02-03) 		-20.39 -17.98% 2,904,900 -133,896 -12.4
90.59
122.34
92.90
24 tháng
(2024-02-07) 		-16.10 -14.76% 7,346,500 -134,940 -11.8
90.59
142.11
92.90
36 tháng
(2023-02-13) 		15.35 19.77% 15,666,200 -266,176 -24.1
72.07
142.11
92.90
60 tháng
(2021-02-22) 		-16.47 -15.05% 28,927,000 -319,655 -9.5
57.93
153.42
92.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |