Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	87.10	200	87	87.10	87	0	0	0
28/04/2026	89.50	105,400	89.50	89.60	89.10	0	110	0
27/04/2026	89.50	6,400	86.20	89.50	86.20	0	500	0
24/04/2026	89.50	6,400	86.20	89.50	86.20	0	500	0
23/04/2026	89.50	6,700	89.20	89.50	89	0	100	0
22/04/2026	89.50	7,800	89.30	89.50	89	0	0	0
21/04/2026	89.50	6,200	89.10	89.90	86	0	0	0
20/04/2026	89.30	6,700	89	89.50	89	0	0	0
17/04/2026	89	3,700	89.50	89.50	87.10	200	300	0
16/04/2026	89.40	0	89.40	89.40	89.40	0	0	0
15/04/2026	89.40	4,200	89	89.40	89	0	0	0
14/04/2026	89.10	1,100	89.10	89.10	89	0	100	0
13/04/2026	89.10	2,100	87.60	89.80	86.70	0	600	0
10/04/2026	87.60	6,000	87.60	87.60	86.40	300	0	0
09/04/2026	87.60	8,000	87.20	87.70	87.20	0	0	0
08/04/2026	87.20	4,500	87.10	87.20	86	0	0	0
07/04/2026	86.70	1,300	86.70	87.40	86.70	0	0	0
06/04/2026	86.70	3,400	86.60	86.70	86.20	0	0	0
03/04/2026	86.60	5,600	86.60	86.70	86.60	0	0	0
02/04/2026	86.60	4,600	85.70	87.60	85.70	0	0	0
01/04/2026	87.10	7,200	86	87.10	85.50	300	0	0
31/03/2026	86.30	2,400	85.50	87	85.50	0	0	0
30/03/2026	86.10	2,300	86.90	86.90	86.10	0	0	0
27/03/2026	87	4,600	87.70	87.80	86	200	100	0
26/03/2026	87.80	2,200	88.50	88.50	86	100	0	0
25/03/2026	86.10	2,700	86	86.70	86	0	0	0
24/03/2026	86.80	1,300	86.80	86.80	86.50	0	0	0
23/03/2026	86.80	5,300	87.80	87.80	85.50	0	300	0
20/03/2026	87	3,600	89	89	87	0	0	0
19/03/2026	87.90	100	87.90	87.90	87.90	0	500	-0.0
18/03/2026	86.50	4,600	86.60	87	86.50	0	0	0
17/03/2026	87.50	3,100	88	88	87.50	0	0	0
16/03/2026	88	5,000	88	88	87.50	0	0	0
13/03/2026	88	1,100	87.50	88	87.50	0	0	0
12/03/2026	87.30	1,900	87.90	88	87.30	0	0	0
11/03/2026	88.20	2,200	88.80	88.80	86	0	0	0
10/03/2026	88.80	5,700	85.20	90.80	85	100	3,500	-0.3
09/03/2026	85.10	14,000	87	87	83.60	100	3,500	-0.3
06/03/2026	89	4,100	89	89.50	88.80	0	0	0
05/03/2026	89	3,000	90.90	90.90	88.50	400	0	0.0
04/03/2026	87	20,200	90	90.20	85	0	800	-0.1
03/03/2026	90.20	4,300	90.40	91.50	90.10	0	1,500	-0.1
02/03/2026	91.70	6,100	91.50	91.70	90.40	0	300	-0.0
27/02/2026	92	6,700	92.30	92.30	91.30	0	0	0
26/02/2026	92.30	3,200	92.20	92.30	92.20	0	0	0
25/02/2026	92.40	3,200	92.90	92.90	92.10	0	0	0
24/02/2026	92.90	900	92.80	92.90	92.30	0	0	0
23/02/2026	92.80	4,500	93	93	92	700	0	0.1
13/02/2026	93.30	9,900	94	94	92.10	0	0	0
12/02/2026	92.20	600	91.50	92.30	91.50	0	100	-0.0
11/02/2026	91.50	1,000	91.20	91.50	91.20	0	0	0
10/02/2026	91.20	4,700	91.70	91.70	91	0	0	0
09/02/2026	91.80	1,900	91.40	91.80	91	0	0	0
06/02/2026	92	5,000	91.40	93	91	0	0	0
05/02/2026	92.30	2,400	91.60	92.30	91.60	0	1,700	-0.2
04/02/2026	92.60	1,700	91.60	92.60	91.50	0	100	-0.0
03/02/2026	92.60	2,600	91.60	92.60	91.50	0	300	-0.0
02/02/2026	91.60	6,000	92.30	92.40	91.50	200	0	0.0
30/01/2026	92.60	2,300	92.70	92.70	92.30	200	0	0.0
29/01/2026	92.70	5,800	92.30	92.70	92.10	100	1,600	-0.1
28/01/2026	92.30	14,200	92.30	93	92.20	1,000	0	0.1
27/01/2026	92.90	3,200	93	93	92.30	0	0	0
26/01/2026	93	7,100	92.50	93.10	92.50	200	0	0.0
23/01/2026	95	1,600	94	95	93.50	200	0	0.0
22/01/2026	94.30	14,100	93.50	94.40	93.30	200	4,300	-0.4
21/01/2026	94	8,600	95	95	94	0	500	-0.0
20/01/2026	95	6,100	95	95.40	94.50	0	0	0
19/01/2026	95	18,200	95	95	94.30	100	200	-0.0
16/01/2026	95	20,600	93.30	95	93.30	300	0	0.0
15/01/2026	93.10	13,200	93	93.20	92.50	100	1,500	-0.1
14/01/2026	93	6,800	92.90	93.10	92.60	100	0	0.0
13/01/2026	92.90	800	93	93	92.60	0	0	0
12/01/2026	93	7,900	92.80	93	92.40	0	0	0
09/01/2026	92.80	1,300	92.70	92.80	92.70	0	0	0
08/01/2026	92.80	1,900	92.80	92.80	92.50	0	0	0
07/01/2026	93	1,900	93	93	91	0	0	0
06/01/2026	93	900	92.20	93	92.20	0	0	0
05/01/2026	92.90	3,700	93	93	92.50	0	0	0
31/12/2025	93	3,700	92.80	93	92.80	0	0	0
30/12/2025	92.80	1,700	92.80	92.90	91.80	0	0	0
29/12/2025	92.80	20,400	92.50	92.80	92.50	0	0	0
26/12/2025	93	17,900	92	93	92	0	0	0
25/12/2025	92.50	600	92	92.50	92	0	0	0
24/12/2025	92.20	2,900	92	92.40	92	0	0	0
23/12/2025	92	3,900	92.40	92.50	92	0	2,700	-0.2
22/12/2025	92.70	15,600	92.60	92.80	91.80	200	300	-0.0
19/12/2025	92	300	92	92	92	0	0	0
18/12/2025	92.50	12,700	92.90	92.90	91	0	100	-0.0
17/12/2025	91.10	500	91	91.10	91	0	0	0
16/12/2025	91	400	91	91	91	0	0	0
15/12/2025	90.90	6,200	92	92.50	90.90	0	2,600	-0.2
12/12/2025	92.50	2,900	91.50	92.50	91.50	100	0	0.0
11/12/2025	91.50	5,100	92	92	91.50	0	0	0
10/12/2025	92	3,500	92.50	92.50	91.50	0	0	0
09/12/2025	92.50	700	92	92.50	92	0	100	-0.0
08/12/2025	93	900	92.60	93	91.50	0	0	0
05/12/2025	93.20	200	93.20	93.20	93.20	0	0	0
04/12/2025	93.20	600	92.10	93.20	92	0	0	0
03/12/2025	93	4,100	93	93	93	0	300	-0.0
02/12/2025	93	2,500	92.10	93	92.10	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 (2026-03-30)	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

CTCP Bóng đèn Phích nước Rạng Đông (ral)

THỐNG KÊ GIAO DỊCH