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)
04/01/2024
96.95
 37,100 96.95 98.17 96.18 0 0 0
03/01/2024
96.95
 53,300 94.88 96.95 94.36 0 0 0
02/01/2024
94.36
 56,900 92.89 96.00 92.89 0 0 0
29/12/2023
93.58
 4,100 93.92 93.92 92.63 0 0 0
28/12/2023
93.41
 4,200 92.71 93.41 92.37 0 0 0
27/12/2023
93.49
 17,800 93.49 93.49 92.71 0 0 0
26/12/2023
93.92
 9,400 94.27 94.27 93.49 0 0 0
25/12/2023
93.92
 48,600 92.28 94.79 92.28 0 0 0
22/12/2023
92.28
 57,400 91.67 93.49 90.98 0 0 0
21/12/2023
91.33
 12,800 91.41 91.41 90.89 0 0 0
20/12/2023
91.41
 20,000 90.98 91.76 90.64 0 0 0
19/12/2023
90.98
 24,300 90.98 91.07 90.20 0 0 0
18/12/2023
91.15
 20,300 91.15 91.33 90.98 0 0 0
15/12/2023
91.33
 1,300 91.50 91.76 90.98 0 0 0
14/12/2023
91.93
 18,400 92.11 92.11 90.89 0 0 0
13/12/2023
90.89
 42,300 91.59 91.85 90.89 0 0 0
12/12/2023
91.50
 7,900 92.45 92.45 91.41 0 0 0
11/12/2023
91.67
 34,400 91.50 91.93 90.98 0 0 0
08/12/2023
91.41
 24,900 91.76 92.19 90.89 0 0 0
07/12/2023
91.67
 26,400 92.54 92.54 90.98 0 0 0
06/12/2023
92.54
 22,700 92.63 92.71 92.19 0 0 0
05/12/2023
92.63
 20,400 92.63 92.63 91.76 0 0 0
04/12/2023
92.63
 49,500 93.49 94.10 92.63 0 0 0
01/12/2023
93.49
 57,500 92.45 94.36 92.37 0 0 0
30/11/2023
91.76
 9,400 93.06 93.32 91.33 0 0 0
29/11/2023
93.58
 61,300 93.58 93.92 90.55 0 0 0
28/11/2023
93.67
 37,100 92.63 93.75 92.54 0 0 0
27/11/2023
92.37
 27,900 90.89 92.63 90.81 0 0 0
24/11/2023
90.03
 21,900 90.46 90.64 89.94 0 0 0
23/11/2023
90.55
 21,400 90.81 91.07 90.55 0 0 0
22/11/2023
90.55
 38,000 90.55 90.89 90.20 0 0 0
21/11/2023
90.55
 15,500 90.89 91.33 90.12 0 0 0
20/11/2023
90.03
 23,800 89.60 90.89 89.08 0 0 0
17/11/2023
90.64
 16,200 90.89 91.24 89.42 0 0 0
16/11/2023
90.89
 27,900 91.15 91.76 88.38 0 0 0
15/11/2023
91.15
 22,000 90.46 91.50 90.46 0 0 0
14/11/2023
90.46
 17,900 90.72 90.89 89.77 0 0 0
13/11/2023
90.72
 19,700 90.55 90.72 89.68 0 0 0
10/11/2023
90.55
 26,300 90.55 90.98 90.55 0 0 0
09/11/2023
90.89
 33,500 90.98 91.33 90.29 0 0 0
08/11/2023
90.89
 22,500 89.94 91.33 89.08 0 0 0
07/11/2023
89.94
 10,200 90.03 90.03 88.64 0 0 0
06/11/2023
90.03
 30,900 89.68 90.03 86.57 0 0 0
03/11/2023
89.77
 15,000 91.15 91.15 88.99 0 0 0
02/11/2023
90.72
 18,100 90.03 90.72 88.99 0 0 0
01/11/2023
89.51
 104,300 87.69 89.60 86.65 0 0 0
31/10/2023
88.73
 29,700 90.12 90.89 88.30 0 0 0
30/10/2023
90.12
 2,600 90.89 91.24 89.94 0 0 0
27/10/2023
91.76
 28,100 90.20 91.76 90.12 0 0 0
26/10/2023
90.20
 82,900 94.18 94.18 90.03 0 0 0
25/10/2023
94.36
 15,600 94.44 95.05 94.10 0 0 0
24/10/2023
94.44
 26,900 96.87 96.87 94.36 0 0 0
23/10/2023
96.87
 31,900 96.95 98.69 94.62 0 0 0
20/10/2023
96.95
 73,100 90.46 97.04 90.46 0 0 0
19/10/2023
92.63
 26,300 93.49 93.84 92.63 0 0 0
18/10/2023
93.49
 117,700 95.22 96.09 93.49 0 0 0
17/10/2023
95.74
 33,500 98.25 98.25 95.74 0 0 0
16/10/2023
96.69
 58,700 94.53 97.65 94.36 0 0 0
13/10/2023
95.57
 34,700 95.31 96.09 94.70 0 0 0
12/10/2023
96.61
 34,200 97.56 97.82 95.40 0 0 0
11/10/2023
97.39
 38,000 97.21 97.39 95.22 0 0 0
10/10/2023
96.87
 69,500 96.95 98.51 96.09 0 0 0
09/10/2023
96.87
 188,700 93.23 97.56 92.54 0 0 0
06/10/2023
92.45
 35,300 90.03 92.45 90.03 0 0 0
05/10/2023
90.89
 75,900 92.63 93.92 90.46 0 0 0
04/10/2023
90.89
 57,900 89.16 90.89 87.52 0 0 0
03/10/2023
89.16
 20,900 89.16 89.16 88.30 0 0 0
02/10/2023
89.16
 28,900 86.74 89.51 86.74 0 0 0
29/09/2023
87.09
 6,300 88.30 88.73 87.09 0 0 0
28/09/2023
87.87
 3,900 87.43 87.87 86.74 0 0 0
27/09/2023
87.43
 18,500 86.57 87.43 86.39 0 0 0
26/09/2023
88.30
 19,600 87.69 88.30 86.65 0 0 0
25/09/2023
87.69
 20,200 89.51 89.51 87.69 0 0 0
22/09/2023
89.51
 26,100 88.73 90.03 88.12 0 0 0
21/09/2023
89.86
 13,000 89.60 89.86 88.90 0 0 0
20/09/2023
89.60
 28,200 90.12 90.12 89.16 0 0 0
19/09/2023
89.16
 21,700 88.30 89.16 88.12 0 0 0
18/09/2023
88.82
 13,800 89.16 89.86 88.38 0 0 0
15/09/2023
89.16
 10,400 88.64 89.16 87.95 0 0 0
14/09/2023
88.64
 26,500 88.99 89.25 88.64 0 0 0
13/09/2023
89.25
 27,700 88.04 90.38 88.04 0 0 0
12/09/2023
87.95
 30,700 88.90 88.90 87.00 0 0 0
11/09/2023
88.99
 12,700 90.46 90.46 88.30 0 0 0
08/09/2023
90.38
 24,800 92.37 92.37 90.12 0 0 0
07/09/2023
89.77
 22,800 89.16 90.38 89.16 0 0 0
06/09/2023
88.99
 23,700 88.47 88.99 88.30 0 0 0
05/09/2023
88.47
 33,700 87.17 88.64 86.57 0 0 0
31/08/2023
87.17
 9,600 87.00 87.43 86.74 0 0 0
30/08/2023
87.00
 27,000 87.00 87.00 86.57 0 0 0
29/08/2023
86.91
 22,600 87.69 87.78 86.57 0 0 0
28/08/2023
86.74
 18,200 87.78 87.78 86.74 0 0 0
25/08/2023
87.78
 23,400 86.57 87.78 86.57 0 0 0
24/08/2023
87.09
 8,200 86.74 87.26 86.48 0 0 0
23/08/2023
86.74
 8,500 87.35 87.35 86.48 0 0 0
22/08/2023
87.35
 36,000 85.70 87.43 85.70 0 0 0
21/08/2023
86.48
 26,900 85.87 87.00 85.87 0 0 0
18/08/2023
86.91
 51,400 89.16 89.77 86.57 0 0 0
17/08/2023
90.64
 19,600 89.86 90.64 89.16 0 0 0
16/08/2023: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2023
89.86
 14,800 89.94 89.94 89.25 0 0 0
15/08/2023
89.51
 27,800 89.85 90.02 89.17 0 0 0

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