CTCP Bóng đèn Phích nước Rạng Đông (ral)

71
0.10
(0.14%)
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
(2026-09-08) 		-2.50 -3.31% 60,200 -1,000 0
71
75.50
71
2 tháng
(2026-08-10) 		-5.28 -6.75% 100,500 -1,000 0
71
80.03
71
3 tháng
(2026-07-10) 		-7.42 -9.22% 150,300 -1,000 0
71
80.42
71
6 tháng
(2026-04-13) 		-10.91 -13.01% 1,005,600 -1,000 0
71
85.07
71
12 tháng
(2025-10-13) 		-16.09 -18.06% 1,647,600 -1,000 0
71
89.47
71
24 tháng
(2024-10-18) 		-46.08 -38.70% 4,750,400 -1,000 0
71
119.08
71
36 tháng
(2023-10-24) 		-21.44 -22.71% 10,980,100 -1,000 0
71
133.84
71
60 tháng
(2021-11-03) 		-39.18 -34.92% 24,895,300 -1,000 0
54.56
133.84
71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
62.61
 62,000 60.81 63.27 59.98 0 0 0
24/10/2022
62.37
 56,600 62.61 63.11 59.98 0 0 0
21/10/2022
62.37
 78,900 66.97 67.13 62.37 0 0 0
20/10/2022
67.05
 13,600 68.04 68.04 66.39 0 0 0
19/10/2022
67.63
 6,100 67.13 67.79 67.13 0 0 0
18/10/2022
67.13
 13,100 66.23 67.95 66.15 0 0 0
17/10/2022
65.98
 4,300 65.41 66.72 65.16 0 0 0
14/10/2022
65.82
 51,000 65.98 66.15 64.59 0 0 0
13/10/2022
65.33
 25,400 66.48 66.56 65.16 0 0 0
12/10/2022
65.82
 6,200 64.50 65.82 64.50 0 0 0
11/10/2022
64.42
 12,500 65.82 65.82 63.19 0 0 0
10/10/2022
64.91
 32,800 63.44 65.74 63.44 0 0 0
07/10/2022
63.44
 57,100 68.20 68.20 63.44 0 0 0
06/10/2022
68.20
 31,100 69.60 71.08 68.20 0 0 0
05/10/2022
69.02
 3,300 68.61 69.02 67.38 0 0 0
04/10/2022
68.20
 24,600 67.46 68.20 66.97 0 0 0
03/10/2022
67.38
 31,700 69.02 69.02 66.89 0 0 0
30/09/2022
69.02
 30,800 68.86 69.02 67.38 0 0 0
29/09/2022
68.94
 17,900 69.84 70.26 68.28 0 0 0
28/09/2022
68.94
 21,000 69.02 69.84 68.86 0 0 0
27/09/2022
69.02
 48,000 68.94 71.73 68.53 0 0 0
26/09/2022
70.99
 63,100 71.90 71.90 69.02 0 0 0
23/09/2022
72.72
 19,200 72.88 73.13 72.31 0 0 0
22/09/2022
73.05
 16,300 72.97 73.95 72.56 0 0 0
21/09/2022
73.62
 14,800 73.95 74.53 73.30 0 0 0
20/09/2022
74.28
 15,800 73.87 74.36 73.54 0 0 0
19/09/2022
73.95
 43,100 74.12 74.53 72.72 0 0 0
16/09/2022
74.77
 22,900 76.01 76.01 74.77 0 0 0
15/09/2022
76.01
 9,600 76.42 76.42 76.01 0 0 0
14/09/2022
76.42
 45,300 76.66 76.66 76.01 0 0 0
13/09/2022
76.99
 13,600 77.49 77.49 76.83 0 0 0
12/09/2022
77.08
 23,600 77.32 77.49 76.75 0 0 0
09/09/2022
76.58
 8,600 77.65 77.65 75.93 0 0 0
08/09/2022
76.83
 19,300 77.90 78.72 76.75 0 0 0
07/09/2022
77.81
 37,000 78.97 78.97 77.81 0 0 0
06/09/2022
78.88
 36,600 79.70 79.79 78.31 0 0 0
05/09/2022
79.79
 27,000 80.03 80.20 79.05 0 0 0
31/08/2022
80.03
 36,600 80.28 80.28 79.05 0 0 0
30/08/2022
80.03
 33,700 79.70 80.61 79.54 0 0 0
29/08/2022
79.54
 33,800 80.94 81.35 78.88 0 0 0
26/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/08/2022
81.10
 31,800 81.51 82.01 80.53 0 0 0
25/08/2022
80.53
 35,000 80.85 81.33 80.13 0 0 0
24/08/2022
80.85
 22,800 81.01 81.09 80.05 0 0 0
23/08/2022
80.85
 24,900 79.33 80.85 79.33 0 0 0
22/08/2022
80.13
 41,800 80.93 81.33 79.81 0 0 0
19/08/2022
80.85
 60,400 79.73 81.01 79.73 0 0 0
18/08/2022
79.16
 10,600 78.44 79.16 78.28 0 0 0
17/08/2022
78.92
 21,100 79.65 79.97 78.52 0 0 0
16/08/2022
79.57
 35,100 79.33 79.81 79.33 0 0 0
15/08/2022
78.84
 34,600 77.48 79.24 77.48 0 0 0
12/08/2022
77.56
 8,300 77.24 78.20 77.16 0 0 0
11/08/2022
77.56
 29,500 78.52 78.52 77.40 0 0 0
10/08/2022
78.52
 19,700 79.41 79.41 77.72 0 0 0
09/08/2022
79.33
 65,100 78.12 79.81 78.12 0 0 0
08/08/2022
77.72
 35,900 77.00 77.80 77.00 0 0 0
05/08/2022
77.88
 35,800 76.52 78.12 76.52 0 0 0
04/08/2022
76.52
 30,700 76.12 76.92 76.12 0 0 0
03/08/2022
75.64
 64,700 75.32 75.64 74.92 0 0 0
02/08/2022
75.40
 21,500 75.08 75.80 74.92 0 0 0
01/08/2022
74.76
 12,000 74.52 75.72 74.52 0 0 0
29/07/2022
74.52
 18,500 75.16 75.16 74.28 0 0 0
28/07/2022
75.16
 13,100 76.92 76.92 73.96 0 0 0
27/07/2022
73.72
 9,700 73.72 74.04 72.91 0 0 0
26/07/2022
73.72
 15,000 74.92 75.32 73.72 0 0 0
25/07/2022
74.60
 28,300 75.00 75.32 74.44 0 0 0
22/07/2022
75.00
 18,700 74.92 75.64 74.68 0 0 0
21/07/2022
74.68
 27,500 76.52 76.92 74.68 0 0 0
20/07/2022
75.32
 34,500 76.76 77.24 75.32 0 0 0
19/07/2022
76.92
 33,200 75.72 77.48 75.48 0 0 0
18/07/2022
76.12
 58,200 73.16 77.40 73.16 0 0 0
15/07/2022
72.91
 29,600 72.83 73.32 71.71 0 0 0
14/07/2022
72.59
 13,700 72.91 72.91 71.71 0 0 0
13/07/2022
72.19
 11,300 71.47 73.08 71.39 0 0 0
12/07/2022
72.91
 12,200 71.39 72.91 71.31 0 0 0
11/07/2022
71.31
 13,300 73.24 74.28 69.95 0 0 0
08/07/2022
73.24
 20,600 71.71 73.72 71.71 0 0 0
07/07/2022
71.71
 39,500 70.19 71.71 69.71 0 0 0
06/07/2022
70.03
 39,300 67.63 71.31 67.63 0 0 0
05/07/2022
68.43
 119,200 73.24 73.32 68.19 0 0 0
04/07/2022
73.24
 63,100 78.52 78.52 73.24 0 0 0
01/07/2022
76.12
 18,600 78.52 78.52 75.48 0 0 0
30/06/2022
78.44
 27,200 79.89 79.89 76.92 0 0 0
29/06/2022
79.89
 12,200 78.92 79.89 78.52 0 0 0
28/06/2022
78.92
 21,500 78.28 80.05 78.28 0 0 0
27/06/2022
78.28
 122,000 83.65 83.65 78.28 0 0 0
24/06/2022
84.13
 9,100 83.01 84.13 82.05 0 0 0
23/06/2022
82.93
 15,600 81.25 83.65 81.25 0 0 0
22/06/2022
81.25
 7,400 82.45 83.65 81.25 0 0 0
21/06/2022
80.13
 16,700 76.92 82.85 76.92 0 0 0
20/06/2022
77.64
 50,300 82.53 82.53 76.36 0 0 0
17/06/2022
81.73
 37,400 86.06 86.06 81.73 0 0 0
16/06/2022
87.34
 13,200 88.14 89.66 86.54 0 0 0
15/06/2022
88.14
 86,200 94.55 94.55 83.33 0 0 0
14/06/2022
89.58
 45,900 92.47 92.47 89.10 0 0 0
13/06/2022
92.87
 119,500 96.95 96.95 91.58 0 0 0
10/06/2022
98.48
 33,600 99.36 99.36 98.40 0 0 0
09/06/2022
99.28
 25,000 98.96 99.60 98.72 0 0 0
08/06/2022
99.36
 31,100 99.28 100.96 99.04 0 0 0
07/06/2022
99.36
 46,300 100.16 101.68 98.96 0 0 0
06/06/2022
100.16
 64,700 101.60 102.48 100.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc