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)
19/08/2025
89.17
 30,200 86.78 89.81 86.78 0 0 0
18/08/2025
87.15
 19,000 87.15 87.79 86.23 0 0 0
15/08/2025
86.51
 12,000 85.41 86.69 85.41 0 0 0
14/08/2025
86.42
 22,700 86.42 86.42 86.33 0 0 0
13/08/2025
86.42
 29,700 86.42 86.42 86.05 0 0 0
12/08/2025
86.42
 16,300 86.33 86.42 86.05 0 0 0
11/08/2025
86.33
 18,500 86.23 87.15 85.32 0 0 0
08/08/2025
86.23
 29,400 86.33 86.51 85.87 0 0 0
07/08/2025
86.33
 23,000 85.96 86.69 85.96 0 0 0
06/08/2025
85.96
 44,900 85.32 86.42 85.32 0 0 0
05/08/2025
85.32
 189,100 85.78 85.78 84.67 0 0 0
04/08/2025
85.50
 32,200 85.68 85.68 84.40 0 0 0
01/08/2025
85.68
 35,000 86.23 86.69 85.68 0 0 0
31/07/2025
86.23
 70,800 87.33 87.89 85.78 0 0 0
30/07/2025
88.62
 13,500 88.53 89.35 88.53 0 0 0
29/07/2025
88.53
 21,400 90.09 90.09 88.53 0 0 0
28/07/2025
90.09
 17,400 89.90 90.18 89.63 0 0 0
25/07/2025
89.63
 8,000 89.63 89.72 89.08 0 0 0
24/07/2025
89.63
 9,800 90.82 90.82 89.54 0 0 0
23/07/2025
90.27
 18,400 90.27 90.36 89.44 0 0 0
22/07/2025
90.27
 21,500 89.63 90.36 89.63 0 0 0
21/07/2025
89.72
 8,400 89.81 90.36 89.63 0 0 0
18/07/2025
89.63
 9,100 88.99 90.36 88.62 0 0 0
17/07/2025
88.62
 3,500 88.80 88.99 88.62 0 0 0
16/07/2025
88.62
 16,800 89.08 89.35 88.25 0 0 0
15/07/2025
89.17
 4,200 89.08 89.81 89.08 0 0 0
14/07/2025
89.90
 7,000 90.18 90.18 89.08 0 0 0
11/07/2025
90.09
 15,800 90.55 90.55 88.99 0 0 0
10/07/2025
89.90
 10,000 90.36 90.36 89.72 0 0 0
09/07/2025
89.63
 3,200 89.63 89.63 89.08 0 0 0
08/07/2025
89.63
 7,500 89.08 89.63 89.08 0 0 0
07/07/2025
89.08
 4,700 88.80 89.08 88.80 0 0 0
04/07/2025
88.80
 3,600 88.62 88.99 88.34 0 0 0
03/07/2025
88.62
 6,700 88.53 88.89 88.53 0 0 0
02/07/2025
88.53
 4,000 87.61 88.99 87.61 0 0 0
01/07/2025
87.70
 3,800 87.70 87.70 87.43 0 0 0
30/06/2025
87.70
 11,700 88.44 88.44 87.61 0 0 0
27/06/2025
88.53
 6,500 88.07 88.53 87.61 0 0 0
26/06/2025
87.61
 3,900 87.24 87.61 87.24 0 0 0
25/06/2025
87.61
 1,800 87.61 87.61 87.61 0 0 0
24/06/2025
87.61
 8,800 88.07 88.07 87.33 0 0 0
23/06/2025
88.07
 9,400 88.53 88.53 87.98 0 0 0
20/06/2025
88.53
 500 88.53 88.62 88.53 0 0 0
19/06/2025
88.80
 3,900 89.63 89.63 88.80 0 0 0
18/06/2025
89.63
 4,800 88.44 89.81 88.34 0 0 0
17/06/2025
88.34
 10,100 88.53 88.53 88.34 0 0 0
16/06/2025
88.53
 41,700 88.99 88.99 88.25 0 0 0
13/06/2025
88.99
 25,900 89.63 90.00 88.99 0 0 0
12/06/2025
89.81
 8,300 89.81 89.90 89.81 0 0 0
11/06/2025
89.81
 5,400 89.63 90.00 89.54 0 0 0
10/06/2025
89.63
 11,600 90.00 90.09 89.54 0 0 0
09/06/2025
89.90
 3,500 90.45 90.45 89.90 0 0 0
06/06/2025
90.09
 3,300 90.09 90.45 89.90 0 0 0
05/06/2025
90.45
 10,700 90.82 91.00 90.45 0 0 0
04/06/2025
90.73
 4,500 90.09 90.82 90.00 0 0 0
03/06/2025
89.90
 16,500 89.90 89.90 89.90 0 0 0
02/06/2025
89.72
 13,300 90.09 90.64 89.44 0 0 0
30/05/2025
90.09
 8,300 90.82 90.82 90.00 0 0 0
29/05/2025
90.73
 19,400 90.73 91.65 90.73 0 0 0
28/05/2025
90.73
 6,100 90.64 91.55 90.64 0 0 0
27/05/2025
90.45
 6,900 90.18 90.82 90.18 0 0 0
26/05/2025
90.18
 12,500 90.73 91.55 89.90 0 0 0
23/05/2025
90.18
 6,000 90.73 90.82 90.09 0 0 0
22/05/2025
90.64
 7,100 91.19 91.37 90.64 0 0 0
21/05/2025
91.37
 16,200 91.74 91.74 91.00 0 0 0
20/05/2025
91.65
 5,600 91.83 91.83 91.37 0 0 0
19/05/2025
91.37
 3,600 90.36 91.46 90.36 0 0 0
16/05/2025
91.74
 12,000 92.01 92.20 91.28 0 0 0
15/05/2025
91.74
 11,300 92.20 92.20 91.10 0 0 0
14/05/2025
91.74
 16,100 91.83 92.47 91.74 0 0 0
13/05/2025
91.83
 24,600 91.83 92.47 91.74 0 0 0
12/05/2025
91.83
 23,300 91.37 93.11 91.28 0 0 0
09/05/2025
90.00
 17,600 91.37 91.37 90.00 0 0 0
08/05/2025
90.09
 31,200 91.74 91.74 89.90 0 0 0
07/05/2025
91.65
 30,700 92.93 92.93 90.73 0 0 0
06/05/2025
90.73
 111,800 89.17 92.66 89.17 0 0 0
05/05/2025
95.59
 25,400 95.59 95.59 95.59 0 0 0
29/04/2025: Cổ tức tiền mặt tỉ lệ: 25%
29/04/2025
102.75
 5,700 104.49 104.49 101.83 0 0 0
28/04/2025
102.84
 16,300 105.44 105.80 102.75 0 0 0
25/04/2025
102.75
 10,700 103.65 103.65 97.81 0 0 0
24/04/2025
103.65
 4,200 105.80 105.80 102.84 0 0 0
23/04/2025
102.30
 4,600 101.85 102.30 101.40 0 0 0
22/04/2025
101.40
 17,300 102.21 102.21 99.61 0 0 0
21/04/2025
102.30
 16,000 103.65 103.65 102.30 0 0 0
18/04/2025
103.47
 22,100 104.72 104.72 103.02 0 0 0
17/04/2025
104.72
 9,700 104.90 104.90 103.20 0 0 0
16/04/2025
105.26
 8,000 104.45 105.26 103.20 0 0 0
15/04/2025
104.45
 5,100 104.90 104.99 101.85 0 0 0
14/04/2025
104.90
 12,300 106.79 106.79 103.29 0 0 0
11/04/2025
101.85
 15,900 101.85 102.12 99.70 0 0 0
10/04/2025
98.80
 2,100 98.80 98.80 98.80 0 0 0
09/04/2025
92.34
 34,800 89.20 93.69 89.20 0 0 0
08/04/2025
95.84
 61,200 96.02 97.81 95.57 0 0 0
04/04/2025
102.75
 29,400 98.98 104.99 98.53 0 0 0
03/04/2025
105.89
 67,400 109.48 110.74 105.89 0 0 0
02/04/2025
113.79
 16,400 111.81 114.77 111.72 0 0 0
01/04/2025
112.62
 19,800 115.76 115.76 112.17 0 0 0
31/03/2025
115.22
 37,400 119.17 119.17 112.17 0 0 0
28/03/2025
113.07
 74,100 107.68 113.88 107.68 0 0 0
27/03/2025
107.15
 6,000 106.16 107.15 106.16 0 0 0

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