CTCP Bóng đèn Phích nước Rạng Đông (ral)

79
-0.50
(-0.63%)
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
(2026-06-29) 		-4 -4.79% 29,300 -500 0
77.90
84
79
2 tháng
(2026-06-01) 		-6.40 -7.45% 684,300 -4,300 0
77.90
86.40
79
3 tháng
(2026-05-04) 		-8.30 -9.45% 727,700 -7,900 0
77.90
87.80
79
6 tháng
(2026-01-30) 		-10.51 -11.68% 1,075,200 -19,510 -0.9
77.90
90.69
79
12 tháng
(2025-08-04) 		-8.75 -9.91% 2,277,700 -43,810 -3.2
77.90
92.35
79
24 tháng
(2024-08-08) 		-52.36 -39.71% 5,214,700 -179,277 -16.2
77.90
135.97
79
36 tháng
(2023-08-14) 		-12.10 -13.21% 12,505,800 -175,650 -13.8
77.90
138.14
79
60 tháng
(2021-08-24) 		-26.54 -25.03% 26,104,900 -588,665 -54.7
56.31
138.14
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
90.64
 60,600 92.30 93.26 90.38 1,900 0 0.2
12/05/2023
92.30
 51,800 91.95 92.47 90.29 0 0 0
11/05/2023
91.95
 55,400 93.35 94.22 91.95 1,000 100 0.1
10/05/2023
93.35
 40,000 92.47 94.13 91.17 1,000 0 0.1
09/05/2023
92.47
 83,000 94.22 95.00 90.73 0 100 -0.0
08/05/2023
94.22
 54,100 95.00 97.01 93.52 1,700 300 0.2
05/05/2023
95.00
 116,300 88.37 95.09 89.94 2,600 2,000 0.1
04/05/2023
88.37
 91,500 85.49 89.42 84.62 9,100 0 0.9
28/04/2023
85.49
 29,400 86.80 87.07 84.71 10,300 0 1.0
27/04/2023
86.80
 65,000 85.67 88.98 85.49 29,100 1,900 2.7
26/04/2023
85.67
 54,700 82.27 85.67 81.74 2,400 300 0.2
25/04/2023
82.27
 41,700 85.67 86.02 81.83 11,700 200 1.1
24/04/2023
85.67
 80,500 83.31 88.11 84.62 7,300 1,900 0.5
21/04/2023
83.31
 110,900 77.90 83.31 80.70 695 2,519 -0.2
20/04/2023
77.90
 11,300 76.33 78.52 75.90 0 1,200 -0.1
19/04/2023
76.33
 13,100 77.21 77.21 76.07 100 0 0.0
18/04/2023
77.21
 5,500 76.33 77.56 75.90 0 4,700 -0.4
17/04/2023: Cổ tức tiền mặt tỉ lệ: 25%
17/04/2023
76.33
 14,200 76.16 77.21 76.07 1,213 2,408 -0.1
14/04/2023
76.16
 7,200 76.84 76.84 75.99 0 0 -0.3
13/04/2023
76.84
 9,400 76.75 76.84 74.89 400 3,500 -0.3
12/04/2023
76.75
 13,100 75.91 77.09 75.99 700 0 0.1
11/04/2023
75.91
 8,300 75.48 76.33 74.80 600 0 0.1
10/04/2023
75.48
 4,100 76.07 76.75 75.06 0 0 0.0
07/04/2023
76.07
 28,200 77.01 77.94 75.99 500 42 0.0
06/04/2023
77.01
 27,100 76.07 77.01 75.82 1,700 1,200 0.0
05/04/2023
76.07
 16,500 76.07 76.24 75.82 1,300 0 0.1
04/04/2023
76.07
 50,600 75.31 76.07 75.06 100 0 0.0
03/04/2023
75.31
 26,600 73.36 75.31 73.53 8,700 0 0.8
31/03/2023
73.36
 10,300 72.77 73.36 72.43 2,172 0 0.2
30/03/2023
72.77
 7,600 71.92 73.19 72.09 1,002 0 0.1
29/03/2023
71.92
 8,500 72.94 73.11 71.92 800 0 0.1
28/03/2023
72.94
 34,000 71.50 75.40 72.09 700 300 0.0
27/03/2023
71.50
 14,100 70.05 71.50 70.14 0 0 0
24/03/2023
70.05
 11,800 70.39 70.56 69.88 800 5,000 -0.3
23/03/2023
70.39
 7,500 70.31 70.48 69.80 2,000 0 0.2
22/03/2023
70.31
 6,300 70.73 70.73 70.22 800 0 0.1
21/03/2023
70.73
 13,200 70.48 70.82 69.80 200 6,500 -0.0
20/03/2023
70.48
 6,600 71.16 72.43 70.39 600 0 0.0
17/03/2023
71.16
 4,800 72.34 72.34 70.90 200 0 0.0
16/03/2023
72.34
 1,700 72.60 72.60 70.99 600 3,200 -0.2
15/03/2023
72.60
 13,100 71.24 75.65 71.58 1,300 4,803 -0.3
14/03/2023
71.24
 13,300 72.51 72.68 71.07 600 8,000 -0.6
13/03/2023
72.51
 21,900 73.53 73.53 71.16 634 14,159 -1.2
10/03/2023
73.53
 27,700 73.87 74.21 70.48 200 14,500 -1.2
09/03/2023
73.87
 8,200 73.79 74.46 73.79 0 2,400 -0.2
08/03/2023
73.79
 3,600 74.21 74.29 73.53 0 700 -0.1
07/03/2023
74.21
 4,200 73.70 74.63 73.62 136 1,604 -0.1
06/03/2023
73.70
 4,500 74.12 75.14 72.94 500 800 -0.0
03/03/2023
74.12
 9,500 75.31 75.31 74.12 0 605 -0.1
02/03/2023
75.31
 5,700 75.48 76.07 75.31 0 300 -0.0
01/03/2023
75.48
 5,100 75.48 75.48 74.63 200 431 -0.0
28/02/2023
75.48
 4,400 74.80 75.48 74.89 1,700 300 0.1
27/02/2023
74.80
 8,400 75.91 75.91 74.63 0 317 -0.0
24/02/2023
75.91
 4,900 76.33 76.50 75.91 0 0 -0.0
23/02/2023
76.33
 14,200 77.18 77.18 76.33 0 400 -0.0
22/02/2023
77.18
 20,700 78.45 78.45 76.75 400 100 0.0
21/02/2023
78.45
 25,400 79.21 80.99 78.36 0 1,300 -0.1
20/02/2023
79.21
 27,000 76.33 79.30 76.07 0 700 -0.1
17/02/2023
76.33
 800 76.33 76.33 75.40 100 200 -0.0
16/02/2023
76.33
 12,200 76.33 76.58 75.31 0 300 -0.0
15/02/2023
76.33
 13,900 75.14 77.01 75.14 1,100 300 0.1
14/02/2023
75.14
 5,400 75.48 75.48 74.63 0 700 -0.1
13/02/2023
75.48
 29,400 78.03 78.03 75.06 400 0 0.0
10/02/2023
78.03
 7,100 79.47 79.47 78.03 1,100 500 0.1
09/02/2023
79.47
 3,000 80.15 80.49 79.30 500 1,500 -0.1
08/02/2023
80.15
 32,500 81.16 81.33 78.45 2,100 400 0.2
07/02/2023
81.16
 8,600 81.25 81.42 80.40 3,800 200 0.3
06/02/2023
81.25
 12,500 80.23 81.25 79.38 6,200 300 0.6
03/02/2023
80.23
 8,100 80.74 81.84 79.72 2,200 600 0.2
02/02/2023
80.74
 24,900 80.74 80.74 79.55 1,900 900 0.1
01/02/2023
80.74
 28,700 82.27 84.64 80.74 2,500 2,200 0.0
31/01/2023
82.27
 32,100 82.27 82.27 80.15 100 1,500 -0.1
30/01/2023
82.27
 105,100 77.86 83.28 81.84 3,500 400 0.3
27/01/2023
77.86
 9,000 72.77 77.86 77.86 0 0 -0.1
19/01/2023
72.77
 18,900 68.02 72.77 72.77 0 800 -0.1
18/01/2023
68.02
 10,500 67.85 68.02 67.25 0 2,100 -0.2
17/01/2023
67.85
 9,900 67.68 69.12 67.42 0 0 -0.0
16/01/2023
67.68
 3,300 67.68 69.54 67.68 0 200 -0.0
13/01/2023
67.68
 7,300 67.51 67.85 66.15 0 1,300 -0.1
12/01/2023
67.51
 1,100 67.25 67.51 67.09 0 0 -0.1
11/01/2023
67.25
 7,300 67.59 67.59 67.17 700 2,100 -0.1
10/01/2023
67.59
 10,000 67.68 67.68 67.51 1,000 200 0.1
09/01/2023
67.68
 18,500 67.51 67.68 67.09 0 5,400 -0.4
06/01/2023
67.51
 700 67.51 67.68 67.00 0 100 -0.0
05/01/2023
67.51
 1,800 67.42 67.59 67.42 0 300 -0.0
04/01/2023
67.42
 12,800 67.42 67.42 66.66 700 100 0.0
03/01/2023
67.42
 1,300 65.39 67.42 66.92 0 100 -0.0
30/12/2022
65.39
 1,800 66.75 66.75 65.05 300 200 0.0
29/12/2022
66.75
 3,000 66.15 66.75 66.15 0 0 -0.0
28/12/2022
66.15
 1,800 66.15 66.58 66.07 0 100 -0.0
27/12/2022
66.15
 6,100 66.15 66.24 64.03 100 100 0
26/12/2022
66.15
 8,200 67.76 67.76 66.15 200 700 -0.0
23/12/2022
67.76
 900 68.10 68.10 67.76 0 0 -0.0
22/12/2022
68.10
 2,200 67.93 68.61 67.85 200 700 -0.0
21/12/2022
67.93
 9,700 68.27 68.70 67.85 100 500 -0.0
20/12/2022
68.27
 23,600 69.63 69.63 67.93 100 600 -0.0
19/12/2022
69.63
 70,400 70.14 70.22 69.29 600 600 0
16/12/2022
70.14
 11,800 70.22 70.22 69.54 400 0 0.0
15/12/2022
70.22
 75,500 70.14 70.90 69.71 500 15,000 -1.2
14/12/2022
70.14
 15,300 70.05 70.82 70.05 3,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |