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)
12/08/2021
106.68
 30,200 107.58 109.19 105.19 0 0 0
11/08/2021
108.47
 59,000 106.86 111.64 106.80 0 0 0
10/08/2021
105.13
 70,700 100.95 105.13 100.65 0 0 0
09/08/2021
100.95
 34,700 101.25 101.55 100.65 0 0 0
06/08/2021
101.25
 29,800 101.37 101.96 100.95 0 0 0
05/08/2021
101.31
 29,100 100.35 102.14 100.35 0 0 0
04/08/2021
100.59
 36,500 100.71 101.49 100.59 0 0 0
03/08/2021
100.65
 53,800 101.90 102.74 99.16 0 0 0
02/08/2021
101.84
 45,500 103.16 103.16 101.55 0 0 0
30/07/2021
103.34
 16,700 103.93 103.93 102.14 0 0 0
29/07/2021
103.28
 15,700 103.58 103.93 102.44 0 0 0
28/07/2021
103.52
 25,300 102.32 104.53 101.84 0 0 0
27/07/2021
102.32
 27,600 100.35 103.28 100.35 0 0 0
26/07/2021
100.35
 17,400 100.65 100.65 99.16 0 0 0
23/07/2021
100.65
 31,600 103.28 103.28 100.65 0 0 0
22/07/2021
102.98
 26,000 103.93 103.93 101.72 0 0 0
21/07/2021
103.04
 20,100 99.81 104.83 99.81 0 0 0
20/07/2021
99.81
 14,000 97.24 99.81 97.24 0 0 0
19/07/2021
98.44
 29,600 99.93 100.65 97.96 0 0 0
16/07/2021
100.95
 14,000 102.14 102.86 100.95 0 0 0
15/07/2021
102.14
 41,600 100.41 102.14 100.35 0 0 0
14/07/2021
101.55
 25,900 102.68 104.23 100.35 0 0 0
13/07/2021
102.74
 25,200 101.90 104.53 100.95 0 0 0
12/07/2021
102.74
 69,500 107.52 107.52 102.26 0 0 0
09/07/2021
109.91
 38,900 112.89 112.89 108.18 0 0 0
08/07/2021
113.79
 42,300 114.09 115.28 111.70 0 0 0
07/07/2021
114.09
 65,900 115.58 115.58 113.13 0 0 0
06/07/2021
115.64
 35,100 119.23 119.47 115.64 0 0 0
05/07/2021
118.87
 37,300 120.36 120.54 118.87 0 0 0
02/07/2021
120.66
 27,700 118.27 120.66 118.27 0 0 0
01/07/2021
118.27
 24,900 119.23 119.41 117.55 0 0 0
30/06/2021
121.02
 39,000 122.45 122.69 118.27 0 0 0
29/06/2021
122.69
 38,800 122.03 123.05 121.85 0 0 0
28/06/2021
122.03
 57,800 125.14 125.20 121.85 0 0 0
25/06/2021
117.02
 20,400 117.67 118.45 115.58 0 0 0
24/06/2021
118.21
 14,900 120.60 120.66 116.60 0 0 0
23/06/2021
118.87
 27,900 120.66 122.45 118.27 0 0 0
22/06/2021
120.66
 56,700 116.42 120.78 116.42 0 0 0
21/06/2021
116.36
 26,200 115.28 119.17 114.75 0 0 0
18/06/2021
115.28
 24,100 116.12 116.12 114.69 0 0 0
17/06/2021
116.06
 22,200 116.42 116.42 114.99 0 0 0
16/06/2021
116.06
 50,200 118.81 118.81 115.76 0 0 0
15/06/2021
118.87
 25,900 119.47 119.52 118.27 0 0 0
14/06/2021
119.47
 45,400 121.26 121.32 118.57 0 0 0
11/06/2021
121.26
 49,000 118.75 121.56 118.75 0 0 0
10/06/2021
118.75
 22,800 119.52 121.26 118.75 0 0 0
09/06/2021
120.96
 35,100 118.57 121.85 114.69 0 0 0
08/06/2021
118.57
 117,000 118.33 125.44 118.33 0 0 0
07/06/2021
127.23
 97,100 135.59 135.59 127.23 0 0 0
04/06/2021
136.79
 16,600 136.19 137.38 134.40 0 0 0
03/06/2021
135.59
 25,300 133.80 136.19 133.20 0 0 0
02/06/2021
134.40
 14,800 133.62 134.40 133.62 0 0 0
01/06/2021
133.62
 17,000 134.16 134.40 133.62 0 0 0
31/05/2021
135.59
 13,200 133.50 136.91 133.50 0 0 0
28/05/2021
135.53
 28,900 132.61 135.53 130.81 0 0 0
27/05/2021
133.14
 13,700 135.00 135.00 132.61 0 0 0
26/05/2021
135.00
 18,100 135.00 136.79 133.86 0 0 0
25/05/2021
135.00
 10,000 135.00 136.25 134.46 0 0 0
24/05/2021
135.59
 25,800 138.58 138.58 128.90 0 0 0
21/05/2021
138.58
 6,600 137.74 140.37 137.74 0 0 0
20/05/2021
139.12
 9,300 142.46 142.76 136.79 0 0 0
19/05/2021
142.76
 17,000 143.36 143.36 140.07 0 0 0
18/05/2021
143.36
 22,400 145.45 148.08 142.40 0 0 0
17/05/2021
144.49
 41,100 143.96 147.84 142.16 0 0 0
14/05/2021
138.58
 25,800 133.74 142.76 132.61 0 0 0
13/05/2021
133.74
 8,600 134.40 134.40 132.43 0 0 0
12/05/2021
134.94
 21,800 132.61 135.00 132.01 0 0 0
11/05/2021
133.80
 21,600 131.41 133.80 130.22 0 0 0
10/05/2021
131.41
 38,700 132.61 133.20 129.62 0 0 0
07/05/2021
133.92
 22,000 133.50 133.92 131.77 0 0 0
06/05/2021
134.40
 17,100 135.00 135.00 133.80 0 0 0
05/05/2021
134.64
 23,700 136.79 136.91 134.40 0 0 0
04/05/2021
136.79
 12,600 132.67 136.85 132.67 0 0 0
29/04/2021
136.67
 20,800 136.73 136.85 134.40 0 0 0
28/04/2021
134.40
 19,900 133.80 135.83 133.44 0 0 0
27/04/2021
133.80
 19,300 134.52 134.52 131.83 0 0 0
26/04/2021
135.00
 48,300 140.37 140.37 134.34 0 0 0
23/04/2021
140.37
 24,300 139.18 142.16 138.34 0 0 0
22/04/2021
142.16
 36,800 144.79 149.33 142.16 0 0 0
20/04/2021
142.16
 12,700 143.36 149.33 139.77 0 0 0
19/04/2021
143.06
 52,600 134.94 143.06 133.74 0 0 0
16/04/2021
133.74
 11,400 135.83 135.83 132.01 0 0 0
15/04/2021
135.83
 9,800 137.38 137.38 133.20 0 0 0
14/04/2021
137.38
 12,400 134.34 137.38 133.86 0 0 0
13/04/2021: Cổ tức tiền mặt tỉ lệ: 25%
13/04/2021
134.34
 11,600 135.89 135.95 131.41 0 0 0
12/04/2021
135.89
 19,500 131.46 138.85 131.46 0 0 0
09/04/2021
131.46
 17,600 128.45 132.94 128.45 0 0 0
08/04/2021
128.45
 11,700 128.80 131.16 128.45 0 0 0
07/04/2021
128.51
 18,600 129.69 129.98 127.68 0 0 0
06/04/2021
128.86
 18,600 131.76 132.35 128.86 0 0 0
05/04/2021
129.81
 27,700 130.57 132.94 129.75 0 0 0
02/04/2021
130.57
 26,300 132.94 132.94 130.28 0 0 0
01/04/2021
131.16
 17,500 131.46 134.71 129.98 0 0 0
31/03/2021
131.16
 14,600 133.71 135.24 131.16 0 0 0
30/03/2021
134.53
 14,400 133.53 135.89 131.76 0 0 0
29/03/2021
132.94
 18,400 130.87 134.65 130.87 0 0 0
26/03/2021
130.87
 29,700 130.04 131.76 125.85 0 0 0
25/03/2021
131.22
 7,000 133.53 134.12 129.98 0 0 0
24/03/2021
133.47
 22,400 132.46 136.48 128.80 0 0 0
23/03/2021
134.59
 24,400 134.12 136.42 134.12 0 0 0

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