Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2026	87.80	5,500	87.10	87.80	85.40	200	0	0
29/04/2026: Cổ tức tiền mặt tỉ lệ: 25%
29/04/2026	87.10	200	87	87.10	87	0	0	0
28/04/2026	87.00	105,400	87.00	87.10	86.61	0	110	0
24/04/2026	87.00	6,400	83.79	87.00	83.79	0	500	0
23/04/2026	87.00	6,700	86.71	87.00	86.51	0	100	0
22/04/2026	87.00	7,800	86.81	87.00	86.51	0	0	0
21/04/2026	87.00	6,200	86.61	87.39	83.60	0	0	0
20/04/2026	86.81	6,700	86.51	87.00	86.51	0	0	0
17/04/2026	86.51	3,700	87.00	87.00	84.67	200	300	0
16/04/2026	86.90	0	86.90	86.90	86.90	0	0	0
15/04/2026	86.90	4,200	86.51	86.90	86.51	0	0	0
14/04/2026	86.61	1,100	86.61	86.61	86.51	0	100	0
13/04/2026	86.61	2,100	85.15	87.29	84.28	0	600	0
10/04/2026	85.15	6,000	85.15	85.15	83.99	300	0	0
09/04/2026	85.15	8,000	84.76	85.25	84.76	0	0	0
08/04/2026	84.76	4,500	84.67	84.76	83.60	0	0	0
07/04/2026	84.28	1,300	84.28	84.96	84.28	0	0	0
06/04/2026	84.28	3,400	84.18	84.28	83.79	0	0	0
03/04/2026	84.18	5,600	84.18	84.28	84.18	0	0	0
02/04/2026	84.18	4,600	83.31	85.15	83.31	0	0	0
01/04/2026	84.67	7,200	83.60	84.67	83.11	300	0	0
31/03/2026	83.89	2,400	83.11	84.57	83.11	0	0	0
30/03/2026	83.69	2,300	84.47	84.47	83.69	0	0	0
27/03/2026	84.57	4,600	85.25	85.35	83.60	200	100	0
26/03/2026	85.35	2,200	86.03	86.03	83.60	100	0	0
25/03/2026	83.69	2,700	83.60	84.28	83.60	0	0	0
24/03/2026	84.38	1,300	84.38	84.38	84.08	0	0	0
23/03/2026	84.38	5,300	85.35	85.35	83.11	0	300	0
20/03/2026	84.57	3,600	86.51	86.51	84.57	0	0	0
19/03/2026	85.44	100	85.44	85.44	85.44	0	500	-0.0
18/03/2026	84.08	4,600	84.18	84.57	84.08	0	0	0
17/03/2026	85.06	3,100	85.54	85.54	85.06	0	0	0
16/03/2026	85.54	5,000	85.54	85.54	85.06	0	0	0
13/03/2026	85.54	1,100	85.06	85.54	85.06	0	0	0
12/03/2026	84.86	1,900	85.44	85.54	84.86	0	0	0
11/03/2026	85.74	2,200	86.32	86.32	83.60	0	0	0
10/03/2026	86.32	5,700	82.82	88.26	82.63	100	3,500	-0.3
09/03/2026	82.72	14,000	84.57	84.57	81.26	100	3,500	-0.3
06/03/2026	86.51	4,100	86.51	87.00	86.32	0	0	0
05/03/2026	86.51	3,000	88.36	88.36	86.03	400	0	0.0
04/03/2026	84.57	20,200	87.49	87.68	82.63	0	800	-0.1
03/03/2026	87.68	4,300	87.87	88.94	87.58	0	1,500	-0.1
02/03/2026	89.14	6,100	88.94	89.14	87.87	0	300	-0.0
27/02/2026	89.43	6,700	89.72	89.72	88.75	0	0	0
26/02/2026	89.72	3,200	89.62	89.72	89.62	0	0	0
25/02/2026	89.82	3,200	90.30	90.30	89.53	0	0	0
24/02/2026	90.30	900	90.21	90.30	89.72	0	0	0
23/02/2026	90.21	4,500	90.40	90.40	89.43	700	0	0.1
13/02/2026	90.69	9,900	91.37	91.37	89.53	0	0	0
12/02/2026	89.62	600	88.94	89.72	88.94	0	100	-0.0
11/02/2026	88.94	1,000	88.65	88.94	88.65	0	0	0
10/02/2026	88.65	4,700	89.14	89.14	88.46	0	0	0
09/02/2026	89.24	1,900	88.85	89.24	88.46	0	0	0
06/02/2026	89.43	5,000	88.85	90.40	88.46	0	0	0
05/02/2026	89.72	2,400	89.04	89.72	89.04	0	1,700	-0.2
04/02/2026	90.01	1,700	89.04	90.01	88.94	0	100	-0.0
03/02/2026	90.01	2,600	89.04	90.01	88.94	0	300	-0.0
02/02/2026	89.04	6,000	89.72	89.82	88.94	200	0	0.0
30/01/2026	90.01	2,300	90.11	90.11	89.72	200	0	0.0
29/01/2026	90.11	5,800	89.72	90.11	89.53	100	1,600	-0.1
28/01/2026	89.72	14,200	89.72	90.40	89.62	1,000	0	0.1
27/01/2026	90.30	3,200	90.40	90.40	89.72	0	0	0
26/01/2026	90.40	7,100	89.92	90.50	89.92	200	0	0.0
23/01/2026	92.35	1,600	91.37	92.35	90.89	200	0	0.0
22/01/2026	91.67	14,100	90.89	91.76	90.69	200	4,300	-0.4
21/01/2026	91.37	8,600	92.35	92.35	91.37	0	500	-0.0
20/01/2026	92.35	6,100	92.35	92.73	91.86	0	0	0
19/01/2026	92.35	18,200	92.35	92.35	91.67	100	200	-0.0
16/01/2026	92.35	20,600	90.69	92.35	90.69	300	0	0.0
15/01/2026	90.50	13,200	90.40	90.60	89.92	100	1,500	-0.1
14/01/2026	90.40	6,800	90.30	90.50	90.01	100	0	0.0
13/01/2026	90.30	800	90.40	90.40	90.01	0	0	0
12/01/2026	90.40	7,900	90.21	90.40	89.82	0	0	0
09/01/2026	90.21	1,300	90.11	90.21	90.11	0	0	0
08/01/2026	90.21	1,900	90.21	90.21	89.92	0	0	0
07/01/2026	90.40	1,900	90.40	90.40	88.46	0	0	0
06/01/2026	90.40	900	89.62	90.40	89.62	0	0	0
05/01/2026	90.30	3,700	90.40	90.40	89.92	0	0	0
31/12/2025	90.40	3,700	90.21	90.40	90.21	0	0	0
30/12/2025	90.21	1,700	90.21	90.30	89.24	0	0	0
29/12/2025	90.21	20,400	89.92	90.21	89.92	0	0	0
26/12/2025	90.40	17,900	89.43	90.40	89.43	0	0	0
25/12/2025	89.92	600	89.43	89.92	89.43	0	0	0
24/12/2025	89.62	2,900	89.43	89.82	89.43	0	0	0
23/12/2025	89.43	3,900	89.82	89.92	89.43	0	2,700	-0.2
22/12/2025	90.11	15,600	90.01	90.21	89.24	200	300	-0.0
19/12/2025	89.43	300	89.43	89.43	89.43	0	0	0
18/12/2025	89.92	12,700	90.30	90.30	88.46	0	100	-0.0
17/12/2025	88.55	500	88.46	88.55	88.46	0	0	0
16/12/2025	88.46	400	88.46	88.46	88.46	0	0	0
15/12/2025	88.36	6,200	89.43	89.92	88.36	0	2,600	-0.2
12/12/2025	89.92	2,900	88.94	89.92	88.94	100	0	0.0
11/12/2025	88.94	5,100	89.43	89.43	88.94	0	0	0
10/12/2025	89.43	3,500	89.92	89.92	88.94	0	0	0
09/12/2025	89.92	700	89.43	89.92	89.43	0	100	-0.0
08/12/2025	90.40	900	90.01	90.40	88.94	0	0	0
05/12/2025	90.60	200	90.60	90.60	90.60	0	0	0
04/12/2025	90.60	600	89.53	90.60	89.43	0	0	0
03/12/2025	90.40	4,100	90.40	90.40	90.40	0	300	-0.0
02/12/2025	90.40	2,500	89.53	90.40	89.53	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-06)	2.82	3.35%	173,700	-1,210	0	84.28 87.80 87.80
2 tháng (2026-03-05)	0.59	0.68%	260,300	-7,910	-0.6	82.72 87.80 87.80
3 tháng (2026-02-03)	-2.91	-3.24%	339,200	-12,010	-1.0	82.72 90.69 87.80
6 tháng (2025-11-05)	-3.30	-3.65%	703,100	-24,510	-2.1	82.72 92.35 87.80
12 tháng (2025-05-09)	-5.79	-6.23%	2,276,800	-84,610	-7.9	82.72 94.78 87.80
24 tháng (2024-05-14)	-32.19	-26.99%	6,371,900	-136,177	-11.3	82.72 138.14 87.80
36 tháng (2023-05-22)	-1.88	-2.12%	14,280,100	-304,050	-28.6	82.72 138.14 87.80
60 tháng (2021-05-31)	-52.85	-37.76%	27,549,100	-352,465	-15.1	56.31 141.18 87.80

CTCP Bóng đèn Phích nước Rạng Đông (ral)

THỐNG KÊ GIAO DỊCH