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)
03/06/2022
101.76
 42,200 102.64 102.80 101.52 0 0 0
02/06/2022
102.80
 72,500 103.04 103.76 101.92 0 0 0
01/06/2022
103.04
 7,200 105.69 105.69 103.04 0 0 0
31/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
31/05/2022
104.24
 17,100 105.37 105.37 104.16 0 0 0
30/05/2022
105.05
 5,600 102.29 105.28 102.29 0 0 0
27/05/2022
102.92
 29,100 102.61 103.39 101.74 0 0 0
26/05/2022
102.21
 15,500 102.92 102.92 102.21 0 0 0
25/05/2022
102.77
 14,500 101.82 102.92 100.64 0 0 0
24/05/2022
101.27
 1,600 101.35 101.66 101.04 0 0 0
23/05/2022
101.35
 19,300 101.82 101.82 99.86 0 0 0
20/05/2022
101.43
 20,200 100.64 102.21 100.33 0 0 0
19/05/2022
101.43
 6,100 100.64 102.21 100.64 0 0 0
18/05/2022
102.69
 4,800 100.64 103.24 100.33 0 0 0
17/05/2022
100.41
 21,200 99.86 104.50 99.07 0 0 0
16/05/2022
99.86
 30,800 100.80 101.43 99.70 0 0 0
13/05/2022
101.11
 23,800 103.63 103.63 99.15 0 0 0
12/05/2022
104.50
 17,800 104.57 104.57 101.43 0 0 0
11/05/2022
106.07
 15,200 102.84 106.07 101.90 0 0 0
10/05/2022
102.84
 30,500 102.21 103.71 100.64 0 0 0
09/05/2022
103.00
 23,800 108.43 108.51 103.00 0 0 0
06/05/2022
108.58
 20,100 109.21 109.29 108.43 0 0 0
05/05/2022
109.29
 12,000 108.51 111.41 108.51 0 0 0
04/05/2022
110.08
 9,700 109.68 110.63 109.53 0 0 0
29/04/2022
109.68
 17,200 108.82 109.92 108.51 0 0 0
28/04/2022
109.76
 19,200 107.72 109.92 107.72 0 0 0
27/04/2022
108.51
 14,400 107.72 109.29 107.72 0 0 0
26/04/2022
109.29
 18,700 109.92 109.92 104.50 0 0 0
25/04/2022
110.08
 51,000 114.48 115.97 107.17 0 0 0
22/04/2022
114.64
 36,100 114.32 116.37 111.34 0 0 0
21/04/2022
114.09
 79,100 117.55 118.02 114.01 0 0 0
20/04/2022
118.65
 23,700 118.73 120.30 118.33 0 0 0
19/04/2022
120.30
 27,700 118.73 123.05 118.73 0 0 0
18/04/2022
121.56
 39,300 118.25 121.87 118.10 0 0 0
15/04/2022
117.94
 66,300 109.68 117.94 109.68 0 0 0
14/04/2022
111.18
 9,000 110.16 111.26 109.61 0 0 0
13/04/2022
110.47
 14,300 109.21 111.49 108.51 0 0 0
12/04/2022
110.47
 18,700 110.55 110.71 109.13 0 0 0
08/04/2022
110.23
 16,100 113.07 113.07 110.23 0 0 0
07/04/2022
113.07
 18,900 114.64 114.72 111.73 0 0 0
06/04/2022
114.01
 14,200 113.22 114.80 112.36 0 0 0
05/04/2022
114.01
 13,900 114.01 115.58 112.44 0 0 0
04/04/2022
114.01
 55,500 108.11 115.58 108.11 0 0 0
01/04/2022
108.11
 15,200 106.93 108.19 106.46 0 0 0
31/03/2022
107.80
 9,800 107.72 109.13 107.72 0 0 0
30/03/2022
108.11
 23,900 109.06 109.29 107.72 0 0 0
29/03/2022
108.51
 20,200 106.46 108.51 105.99 0 0 0
28/03/2022
106.46
 29,700 105.36 108.74 104.97 0 0 0
25/03/2022
107.72
 56,300 103.16 108.11 102.77 0 0 0
24/03/2022
103.79
 10,500 104.18 104.57 103.55 0 0 0
23/03/2022
103.87
 15,900 103.32 104.26 103.32 0 0 0
22/03/2022
103.39
 18,000 103.00 103.87 102.69 0 0 0
21/03/2022
103.00
 17,600 102.61 104.18 102.37 0 0 0
18/03/2022
103.00
 3,000 102.21 103.32 102.21 0 0 0
17/03/2022
103.00
 17,200 103.71 103.79 102.29 0 0 0
16/03/2022
103.63
 14,800 102.69 104.26 102.21 0 0 0
15/03/2022
102.69
 6,800 102.29 102.69 102.21 0 0 0
14/03/2022
102.29
 26,200 103.47 103.79 102.21 0 0 0
11/03/2022
103.87
 20,500 103.79 104.57 103.71 0 0 0
10/03/2022
104.02
 13,900 104.26 104.65 103.55 0 0 0
09/03/2022
104.26
 10,200 105.36 105.36 104.18 0 0 0
08/03/2022
105.36
 9,900 105.36 105.36 103.79 0 0 0
07/03/2022
105.36
 19,600 103.79 105.75 103.79 0 0 0
04/03/2022
103.47
 27,800 106.22 106.93 103.47 0 0 0
03/03/2022
105.75
 35,000 107.17 108.35 105.75 0 0 0
02/03/2022
107.17
 20,200 109.21 109.21 106.93 0 0 0
01/03/2022
109.29
 14,500 108.27 109.29 107.72 0 0 0
28/02/2022
108.27
 12,300 110.86 110.86 108.19 0 0 0
25/02/2022
110.63
 13,000 109.45 111.65 109.45 0 0 0
24/02/2022
110.08
 17,700 110.86 111.65 106.93 0 0 0
23/02/2022
110.86
 30,200 108.58 111.49 108.58 0 0 0
22/02/2022
108.51
 21,300 108.90 109.13 108.51 0 0 0
21/02/2022
109.13
 19,700 108.51 109.29 108.51 0 0 0
18/02/2022
108.51
 15,400 107.72 108.51 107.17 0 0 0
17/02/2022
108.27
 8,300 109.29 109.29 107.72 0 0 0
16/02/2022
108.51
 6,200 108.66 109.29 108.51 0 0 0
15/02/2022
109.13
 34,600 106.54 109.53 106.54 0 0 0
14/02/2022
106.54
 15,500 106.93 107.33 105.36 0 0 0
11/02/2022
107.72
 21,600 106.07 108.11 105.36 0 0 0
10/02/2022
106.07
 12,900 106.54 106.93 105.36 0 0 0
09/02/2022
106.54
 30,800 103.47 106.93 103.39 0 0 0
08/02/2022
103.24
 27,600 102.29 104.18 102.29 0 0 0
07/02/2022
102.21
 23,800 100.88 104.57 100.64 0 0 0
28/01/2022
100.88
 13,800 100.25 101.11 100.01 0 0 0
27/01/2022
101.35
 6,600 101.51 101.51 99.07 0 0 0
26/01/2022
101.51
 40,900 100.72 101.51 99.93 0 0 0
25/01/2022
100.64
 34,400 100.64 101.43 99.15 0 0 0
24/01/2022
100.64
 58,100 103.79 104.57 99.23 0 0 0
21/01/2022
102.84
 75,400 100.01 103.79 99.86 0 0 0
20/01/2022
98.20
 8,500 97.97 98.20 97.50 0 0 0
19/01/2022
97.50
 17,500 99.07 99.07 96.71 0 0 0
18/01/2022
98.52
 22,900 99.78 99.78 96.71 0 0 0
17/01/2022
99.78
 41,700 101.43 101.51 99.07 0 0 0
14/01/2022
101.43
 8,900 101.59 101.59 100.88 0 0 0
13/01/2022
101.59
 13,900 102.21 102.37 100.64 0 0 0
12/01/2022
101.04
 30,300 103.79 103.79 100.56 0 0 0
11/01/2022
103.79
 10,700 102.53 104.57 102.53 0 0 0
10/01/2022
104.97
 30,100 104.81 105.36 103.32 0 0 0
07/01/2022
104.97
 18,300 105.20 106.15 104.57 0 0 0
06/01/2022
104.65
 17,200 105.83 106.54 104.57 0 0 0
05/01/2022
106.46
 14,600 105.83 106.62 104.73 0 0 0

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