CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
-0.70
(-0.83%)
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
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2022
70.05
 26,400 69.97 70.05 69.54 200 400 -0.0
12/12/2022
69.97
 7,400 69.97 71.24 69.54 400 300 0.0
09/12/2022
69.97
 19,600 69.12 69.97 68.27 0 100 -0.0
08/12/2022
69.12
 10,900 69.63 71.24 69.12 0 1,100 -0.1
07/12/2022
69.63
 56,000 69.80 71.24 69.63 300 1,000 -0.1
06/12/2022
69.80
 28,800 69.88 70.05 67.59 1,000 372 0.1
05/12/2022
69.88
 17,200 69.63 70.65 68.36 1,355 2 0.1
02/12/2022
69.63
 7,100 69.97 69.97 69.04 1,300 1,300 0
01/12/2022
69.97
 38,600 70.73 72.09 69.97 11,600 400 0.9
30/11/2022
70.73
 28,400 70.22 71.75 69.54 8,000 200 0.7
29/11/2022
70.22
 24,900 68.27 71.24 68.27 3,600 500 0.3
28/11/2022
68.27
 54,900 63.86 68.27 64.88 900 0 0.1
25/11/2022
63.86
 56,800 61.32 64.46 60.64 0 1,400 -0.1
24/11/2022
61.32
 22,000 61.91 62.08 60.81 900 100 0.1
23/11/2022
61.91
 41,000 62.76 63.18 61.06 500 700 -0.0
22/11/2022
62.76
 27,100 61.49 65.73 60.22 2,300 800 0.1
21/11/2022
61.49
 61,100 58.86 61.49 59.37 1,500 0 0.1
18/11/2022
58.86
 64,100 60.64 60.64 57.25 1,000 400 0.0
17/11/2022
60.64
 14,700 59.71 61.40 60.30 400 1,400 -0.1
16/11/2022
59.71
 142,500 56.31 60.13 52.41 6,624 82,339 -5.3
15/11/2022
56.31
 108,000 60.47 60.47 56.31 4,000 0 0.3
14/11/2022
60.47
 31,900 63.18 63.18 59.79 1,963 600 0.1
11/11/2022
63.18
 31,600 62.76 64.37 62.08 2,300 700 0.1
10/11/2022
62.76
 34,000 65.81 67.85 62.76 1,800 12,475 -0.8
09/11/2022
65.81
 13,500 67.85 68.70 65.56 1,000 3,000 -0.2
08/11/2022
67.85
 110,400 65.30 68.27 64.46 900 3,900 -0.2
07/11/2022
65.30
 21,800 67.85 67.85 64.88 200 3,900 -0.3
04/11/2022
67.85
 32,500 67.00 67.85 65.47 0 6,400 -0.5
03/11/2022
67.00
 30,600 68.27 68.27 67.00 0 16,400 -1.3
02/11/2022
68.27
 54,400 67.85 68.78 67.76 13,700 2,500 0.9
01/11/2022
67.85
 13,500 65.30 67.93 66.58 9,100 2,200 0.6
31/10/2022
65.30
 70,000 67.85 68.27 65.22 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |