Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	83.50	200	83.50	83.50	83.50	0	0	0
11/06/2026	84.20	500	84.20	84.20	84.20	0	0	0
10/06/2026	84.20	4,500	84.20	84.20	84	0	100	0
09/06/2026	84.20	700	84.40	84.40	84.20	0	0	0
08/06/2026	84.50	2,100	84	84.50	84	0	0	0
05/06/2026	84.50	400	84	84.50	83.90	0	0	0
04/06/2026	85	1,000	85.30	85.70	85	0	0	0
03/06/2026	85.70	1,300	84	85.70	84	0	0	0
02/06/2026	85.90	0	85.90	85.90	85.90	0	0	0
01/06/2026	85.90	3,500	84.70	85.90	84.40	0	2,800	0
29/05/2026	84.70	2,400	87.90	87.90	84.50	200	0	0
28/05/2026	84.60	500	85.20	85.20	84.60	0	0	0
27/05/2026	86.10	0	86.10	86.10	86.10	0	0	0
26/05/2026	86.10	400	84.40	86.10	84.40	0	0	0
25/05/2026	86	1,100	86	86	85.20	0	0	0
22/05/2026	86	5,900	85	86	85	0	0	0
21/05/2026	85	4,100	85	85	84.50	0	0	0
20/05/2026	84.50	1,100	84.50	84.50	84	0	0	0
19/05/2026	84.60	1,700	84.90	84.90	84	0	100	0
18/05/2026	84.90	1,800	84.90	84.90	84	0	0	0
15/05/2026	84.90	2,600	86.10	86.10	84.90	0	0	0
14/05/2026	86.10	400	86.10	86.10	86.10	0	100	0
13/05/2026	86.10	500	85.10	86.10	85.10	0	0	0
12/05/2026	85.50	8,000	85.60	85.70	85.10	0	0	0
11/05/2026	85.60	1,400	86	86.10	85.10	0	0	0
08/05/2026	86.40	1,800	82.60	86.50	82.60	0	1,500	0
07/05/2026	86.20	400	87.20	87.30	86.20	0	0	0
06/05/2026	87.40	2,900	87.60	87.60	85.40	0	2,300	0
05/05/2026	87.70	900	87.60	87.80	87.60	0	0	0
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

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 (2026-05-13)	-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

CTCP Bóng đèn Phích nước Rạng Đông (ral)

THỐNG KÊ GIAO DỊCH