Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	81.58	4,500	81.58	81.58	81.39	0	0	0
09/06/2026	81.58	700	81.77	81.77	81.58	0	0	0
08/06/2026	81.87	2,100	81.39	81.87	81.39	0	0	0
05/06/2026	81.87	400	81.39	81.87	81.29	0	0	0
04/06/2026	82.35	1,000	82.64	83.03	82.35	0	0	0
03/06/2026	83.03	1,300	81.39	83.03	81.39	0	0	0
02/06/2026	83.23	0	83.23	83.23	83.23	0	0	0
01/06/2026	83.23	3,500	82.06	83.23	81.77	0	0	0
29/05/2026	82.06	2,400	85.16	85.16	81.87	0	0	0
28/05/2026	81.97	500	82.55	82.55	81.97	0	0	0
27/05/2026	83.42	0	83.42	83.42	83.42	0	0	0
26/05/2026	83.42	400	81.77	83.42	81.77	0	0	0
25/05/2026	83.32	1,100	83.32	83.32	82.55	0	0	0
22/05/2026	83.32	5,900	82.35	83.32	82.35	0	0	0
21/05/2026	82.35	4,100	82.35	82.35	81.87	0	0	0
20/05/2026	81.87	1,100	81.87	81.87	81.39	0	0	0
19/05/2026	81.97	1,700	82.26	82.26	81.39	0	0	0
18/05/2026	82.26	1,800	82.26	82.26	81.39	0	0	0
15/05/2026	82.26	2,600	83.42	83.42	82.26	0	0	0
14/05/2026	83.42	400	83.42	83.42	83.42	0	0	0
13/05/2026	83.42	500	82.45	83.42	82.45	0	0	0
12/05/2026	82.84	8,000	82.94	83.03	82.45	0	0	0
11/05/2026	82.94	1,400	83.32	83.42	82.45	0	0	0
08/05/2026	83.71	1,800	80.03	83.81	80.03	0	0	0
07/05/2026	83.52	400	84.49	84.58	83.52	0	0	0
06/05/2026	84.68	2,900	84.87	84.87	82.74	0	0	0
05/05/2026	84.97	900	84.87	85.07	84.87	0	0	0
04/05/2026	85.07	5,500	84.39	85.07	82.74	0	0	0
29/04/2026: Cổ tức tiền mặt tỉ lệ: 25%
29/04/2026	84.39	200	84.29	84.39	84.29	0	0	0
28/04/2026	84.29	105,400	84.29	84.39	83.91	0	0	0
24/04/2026	84.29	6,400	81.18	84.29	81.18	0	0	0
23/04/2026	84.29	6,700	84.01	84.29	83.82	0	0	0
22/04/2026	84.29	7,800	84.10	84.29	83.82	0	0	0
21/04/2026	84.29	6,200	83.91	84.67	81.00	0	0	0
20/04/2026	84.10	6,700	83.82	84.29	83.82	0	0	0
17/04/2026	83.82	3,700	84.29	84.29	82.03	0	0	0
16/04/2026	84.20	0	84.20	84.20	84.20	0	0	0
15/04/2026	84.20	4,200	83.82	84.20	83.82	0	0	0
14/04/2026	83.91	1,100	83.91	83.91	83.82	0	0	0
13/04/2026	83.91	2,100	82.50	84.57	81.65	0	0	0
10/04/2026	82.50	6,000	82.50	82.50	81.37	0	0	0
09/04/2026	82.50	8,000	82.13	82.60	82.13	0	0	0
08/04/2026	82.13	4,500	82.03	82.13	81.00	0	0	0
07/04/2026	81.65	1,300	81.65	82.31	81.65	0	0	0
06/04/2026	81.65	3,400	81.56	81.65	81.18	0	0	0
03/04/2026	81.56	5,600	81.56	81.65	81.56	0	0	0
02/04/2026	81.56	4,600	80.71	82.50	80.71	0	0	0
01/04/2026	82.03	7,200	81.00	82.03	80.52	0	0	0
31/03/2026	81.28	2,400	80.52	81.94	80.52	0	0	0
30/03/2026	81.09	2,300	81.84	81.84	81.09	0	0	0
27/03/2026	81.94	4,600	82.60	82.69	81.00	0	0	0
26/03/2026	82.69	2,200	83.35	83.35	81.00	0	0	0
25/03/2026	81.09	2,700	81.00	81.65	81.00	0	0	0
24/03/2026	81.75	1,300	81.75	81.75	81.47	0	0	0
23/03/2026	81.75	5,300	82.69	82.69	80.52	0	0	0
20/03/2026	81.94	3,600	83.82	83.82	81.94	0	0	0
19/03/2026	82.78	100	82.78	82.78	82.78	0	0	0
18/03/2026	81.47	4,600	81.56	81.94	81.47	0	0	0
17/03/2026	82.41	3,100	82.88	82.88	82.41	0	0	0
16/03/2026	82.88	5,000	82.88	82.88	82.41	0	0	0
13/03/2026	82.88	1,100	82.41	82.88	82.41	0	0	0
12/03/2026	82.22	1,900	82.78	82.88	82.22	0	0	0
11/03/2026	83.07	2,200	83.63	83.63	81.00	0	0	0
10/03/2026	83.63	5,700	80.24	85.52	80.05	0	0	0
09/03/2026	80.15	14,000	81.94	81.94	78.73	0	0	0
06/03/2026	83.82	4,100	83.82	84.29	83.63	0	0	0
05/03/2026	83.82	3,000	85.61	85.61	83.35	0	0	0
04/03/2026	81.94	20,200	84.76	84.95	80.05	0	0	0
03/03/2026	84.95	4,300	85.14	86.18	84.86	0	0	0
02/03/2026	86.36	6,100	86.18	86.36	85.14	0	0	0
27/02/2026	86.65	6,700	86.93	86.93	85.99	0	0	0
26/02/2026	86.93	3,200	86.83	86.93	86.83	0	0	0
25/02/2026	87.02	3,200	87.49	87.49	86.74	0	0	0
24/02/2026	87.49	900	87.40	87.49	86.93	0	0	0
23/02/2026	87.40	4,500	87.59	87.59	86.65	0	0	0
13/02/2026	87.87	9,900	88.53	88.53	86.74	0	0	0
12/02/2026	86.83	600	86.18	86.93	86.18	0	0	0
11/02/2026	86.18	1,000	85.89	86.18	85.89	0	0	0
10/02/2026	85.89	4,700	86.36	86.36	85.70	0	0	0
09/02/2026	86.46	1,900	86.08	86.46	85.70	0	0	0
06/02/2026	86.65	5,000	86.08	87.59	85.70	0	0	0
05/02/2026	86.93	2,400	86.27	86.93	86.27	0	0	0
04/02/2026	87.21	1,700	86.27	87.21	86.18	0	0	0
03/02/2026	87.21	2,600	86.27	87.21	86.18	0	0	0
02/02/2026	86.27	6,000	86.93	87.02	86.18	0	0	0
30/01/2026	87.21	2,300	87.31	87.31	86.93	0	0	0
29/01/2026	87.31	5,800	86.93	87.31	86.74	0	0	0
28/01/2026	86.93	14,200	86.93	87.59	86.83	0	0	0
27/01/2026	87.49	3,200	87.59	87.59	86.93	0	0	0
26/01/2026	87.59	7,100	87.12	87.68	87.12	0	0	0
23/01/2026	89.47	1,600	88.53	89.47	88.06	0	0	0
22/01/2026	88.81	14,100	88.06	88.91	87.87	0	0	0
21/01/2026	88.53	8,600	89.47	89.47	88.53	0	0	0
20/01/2026	89.47	6,100	89.47	89.85	89.00	0	0	0
19/01/2026	89.47	18,200	89.47	89.47	88.81	0	0	0
16/01/2026	89.47	20,600	87.87	89.47	87.87	0	0	0
15/01/2026	87.68	13,200	87.59	87.78	87.12	0	0	0
14/01/2026	87.59	6,800	87.49	87.68	87.21	0	0	0
13/01/2026	87.49	800	87.59	87.59	87.21	0	0	0
12/01/2026	87.59	7,900	87.40	87.59	87.02	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 (2026-09-08)	-2.50	-3.31%	60,200	-1,000	0	70.90 75.50 70.90
2 tháng (2026-08-10)	-5.28	-6.75%	100,500	-1,000	0	70.90 80.03 70.90
3 tháng (2026-07-10)	-7.42	-9.22%	150,300	-1,000	0	70.90 80.42 70.90
6 tháng (2026-04-13)	-10.91	-13.01%	1,005,600	-1,000	0	70.90 85.07 70.90
12 tháng (2025-10-13)	-16.09	-18.06%	1,647,600	-1,000	0	70.90 89.47 70.90
24 tháng (2024-10-18)	-46.08	-38.70%	4,750,400	-1,000	0	70.90 119.08 70.90
36 tháng (2023-10-24)	-21.44	-22.71%	10,980,100	-1,000	0	70.90 133.84 70.90
60 tháng (2021-11-03)	-39.18	-34.92%	24,895,300	-1,000	0	54.56 133.84 70.90

CTCP Bóng đèn Phích nước Rạng Đông (ral)

THỐNG KÊ GIAO DỊCH