CTCP Bóng đèn Phích nước Rạng Đông (ral)

93.20
0
(0%)
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
(2025-11-05) 		0.20 0.22% 117,600 -1,600 -0.1
91
93.90
93.20
2 tháng
(2025-10-06) 		-1.80 -1.89% 225,100 -3,600 -0.3
91
95
93.20
3 tháng
(2025-09-08) 		-0.20 -0.21% 349,700 -5,000 -0.5
91
95
93.20
6 tháng
(2025-06-09) 		-2.26 -2.37% 1,446,400 -49,000 -5.0
90.59
95.85
93.20
12 tháng
(2024-12-10) 		-25.43 -21.43% 2,918,000 -129,767 -12.1
90.59
122.34
93.20
24 tháng
(2023-12-18) 		-3.59 -3.71% 8,447,800 -70,740 -4.0
90.59
142.11
93.20
36 tháng
(2022-12-21) 		23.31 33.36% 15,860,100 -251,676 -22.8
67.27
142.11
93.20
60 tháng
(2020-12-31) 		6.69 7.73% 29,594,150 -342,175 -12.6
57.93
153.42
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
116.88
 9,700 116.46 117.46 116.29 0 900 -0.1
29/04/2022
116.46
 17,200 116.55 116.71 115.21 200 300 -0.0
28/04/2022
116.55
 19,200 115.21 116.71 114.37 0 100 -0.0
27/04/2022
115.21
 14,400 116.04 116.04 114.37 100 200 -0.0
26/04/2022
116.04
 18,700 116.88 116.88 110.95 3,200 2,800 0.0
25/04/2022
116.88
 51,000 121.72 123.14 113.79 600 1,800 -0.2
22/04/2022
121.72
 36,100 121.14 123.56 118.21 2,500 1,600 0.1
21/04/2022
121.14
 79,100 125.98 125.98 121.05 1,700 5,500 -0.6
20/04/2022
125.98
 23,700 127.73 127.73 125.64 600 700 -0.0
19/04/2022
127.73
 27,700 129.07 130.65 126.06 2,600 1,600 0.2
18/04/2022
129.07
 39,300 125.23 129.40 125.39 0 2,200 -0.3
15/04/2022
125.23
 66,300 118.05 125.23 116.46 800 11,200 -1.4
14/04/2022
118.05
 9,000 117.30 118.13 116.38 0 200 -0.0
13/04/2022
117.30
 14,300 117.30 118.38 115.21 0 3,200 -0.4
12/04/2022
117.30
 18,700 117.05 117.55 115.88 500 3,800 -0.5
08/04/2022
117.05
 16,100 120.05 120.05 117.05 600 100 0.1
07/04/2022
120.05
 18,900 121.05 121.80 118.63 300 500 -0.0
06/04/2022
121.05
 14,200 121.05 121.89 119.30 800 0 0.1
05/04/2022
121.05
 13,900 121.05 122.72 119.38 1,600 4,200 -0.4
04/04/2022
121.05
 55,500 114.79 122.72 114.79 1,300 2,100 -0.1
01/04/2022
114.79
 15,200 114.46 114.88 113.04 800 0 0.1
31/03/2022
114.46
 9,800 114.79 115.88 114.37 0 0 0
30/03/2022
114.79
 23,900 115.21 116.04 114.37 1,200 500 0.1
29/03/2022
115.21
 20,200 113.04 115.21 112.54 900 1,600 -0.1
28/03/2022
113.04
 29,700 114.37 115.46 111.45 6,300 900 0.7
25/03/2022
114.37
 56,300 110.20 114.79 109.11 0 200 -0.0
24/03/2022
110.20
 10,500 110.28 111.04 109.95 700 100 0.1
23/03/2022
110.28
 15,900 109.78 110.70 109.70 900 100 0.1
22/03/2022
109.78
 18,000 109.37 110.28 109.03 100 100 0
21/03/2022
109.37
 17,600 109.37 110.62 108.70 0 10,600 -1.4
18/03/2022
109.37
 3,000 109.37 109.70 108.53 0 200 -0.0
17/03/2022
109.37
 17,200 110.03 110.20 108.61 0 0 0
16/03/2022
110.03
 14,800 109.03 110.70 108.53 0 0 0
15/03/2022
109.03
 6,800 108.61 109.03 108.53 500 800 -0.0
14/03/2022
108.61
 26,200 110.28 110.28 108.53 800 600 0.0
11/03/2022
110.28
 20,500 110.45 111.04 110.12 500 2,200 -0.2
10/03/2022
110.45
 13,900 110.70 111.12 109.95 400 5,400 -0.7
09/03/2022
110.70
 10,200 111.87 111.87 110.62 1,100 1,500 -0.1
08/03/2022
111.87
 9,900 111.87 111.87 110.20 1,500 4,100 -0.3
07/03/2022
111.87
 19,600 109.87 112.29 110.20 1,600 5,400 -0.5
04/03/2022
109.87
 27,800 112.29 113.54 109.87 700 7,100 -0.9
03/03/2022
112.29
 35,000 113.79 115.04 112.29 2,600 4,100 -0.2
02/03/2022
113.79
 20,200 116.04 116.04 113.54 700 2,200 -0.2
01/03/2022
116.04
 14,500 114.96 116.04 114.37 4,200 0 0.6
28/02/2022
114.96
 12,300 117.46 117.71 114.88 400 600 -0.0
25/02/2022
117.46
 13,000 116.88 118.55 116.21 0 200 -0.0
24/02/2022
116.88
 17,700 117.71 118.55 113.54 1,200 4,000 -0.4
23/02/2022
117.71
 30,200 115.21 118.38 115.29 1,500 2,300 -0.1
22/02/2022
115.21
 21,300 115.88 115.88 115.21 600 3,300 -0.4
21/02/2022
115.88
 19,700 115.21 116.04 115.21 200 0 0.0
18/02/2022
115.21
 15,400 114.96 115.21 113.79 1,400 0 0.2
17/02/2022
114.96
 8,300 115.21 116.04 114.37 100 300 -0.0
16/02/2022
115.21
 6,200 115.88 116.04 115.21 800 200 0.1
15/02/2022
115.88
 34,600 113.12 116.29 113.12 1,200 5,800 -0.6
14/02/2022
113.12
 15,500 114.37 114.37 111.87 400 800 -0.1
11/02/2022
114.37
 21,600 112.62 114.79 111.87 1,600 7,200 -0.8
10/02/2022
112.62
 12,900 113.12 113.54 111.87 1,200 2,300 -0.1
09/02/2022
113.12
 30,800 109.62 113.54 109.78 3,200 6,100 -0.4
08/02/2022
109.62
 27,600 108.53 110.62 108.61 1,100 6,500 -0.7
07/02/2022
108.53
 23,800 107.11 111.04 106.86 1,700 300 0.2
28/01/2022
107.11
 13,800 107.61 107.61 106.19 0 5,800 -0.7
27/01/2022
107.61
 6,600 107.78 107.78 105.19 200 200 -0.0
26/01/2022
107.78
 40,900 106.86 107.78 106.11 3,000 800 0.3
25/01/2022
106.86
 34,400 106.86 107.70 105.27 3,700 1,600 0.3
24/01/2022
106.86
 58,100 109.20 111.04 105.36 3,200 5,800 -0.3
21/01/2022
109.20
 75,400 104.44 110.20 106.03 500 37,600 -4.8
20/01/2022
104.44
 13,800 104.02 104.94 103.52 2,200 100 0.3
19/01/2022
104.02
 21,500 104.61 105.19 102.69 10,300 1,400 1.1
18/01/2022
104.61
 22,900 106.78 106.78 102.69 3,700 300 0.4
17/01/2022
106.78
 10,000 107.70 107.78 106.78 5,000 600 0.6
14/01/2022
107.70
 8,900 107.86 107.86 107.11 100 1,600 -0.2
13/01/2022
107.86
 13,900 107.28 108.70 106.86 2,500 1,500 0.1
12/01/2022
107.28
 30,300 110.20 110.20 106.78 6,900 800 0.8
11/01/2022
110.20
 10,700 111.45 111.45 108.86 5,300 400 0.6
10/01/2022
111.45
 30,100 111.45 111.87 109.70 14,500 900 1.4
07/01/2022
111.45
 18,300 111.12 112.70 111.04 5,300 300 0.7
06/01/2022
111.12
 17,200 113.04 113.12 111.04 3,700 1,000 0.4
05/01/2022
113.04
 14,600 112.54 113.21 111.20 900 500 0.1
04/01/2022
112.54
 20,000 112.70 112.70 111.12 5,000 100 0.7
31/12/2021
112.70
 6,300 113.04 113.04 110.28 100 1,700 -0.2
30/12/2021
113.04
 7,800 115.21 115.21 109.53 0 1,300 -0.2
29/12/2021
115.21
 11,900 118.55 118.55 114.79 100 2,200 -0.3
28/12/2021: Cổ tức tiền mặt tỉ lệ: 25%
Quyền mua cổ phiếu: 12.075/11 Giá: 93 (Volume + 91.10%, Ratio=0.91)
28/12/2021
118.55
 51,800 115.43 122.72 118.47 800 3,400 -0.4
27/12/2021
115.43
 36,700 112.20 116.51 112.20 4,500 2,300 0.4
24/12/2021
112.20
 24,600 109.41 112.20 109.47 0 0 0
23/12/2021
109.41
 21,400 113.53 113.53 109.28 100 500 -0.1
22/12/2021
113.53
 18,000 115.05 115.24 112.26 900 0 0.2
21/12/2021
115.05
 18,400 114.80 115.43 114.29 900 600 0.1
20/12/2021
114.80
 33,700 113.97 116.70 113.21 0 400 -0.1
17/12/2021
113.97
 16,500 112.20 117.02 113.21 0 200 -0.0
16/12/2021
112.20
 9,400 112.26 112.26 111.63 0 300 -0.1
15/12/2021
112.26
 11,200 112.01 112.89 111.94 0 0 0
14/12/2021
112.01
 16,000 112.26 113.46 111.94 0 100 -0.0
13/12/2021
112.26
 17,600 113.21 114.80 112.26 600 0 0.1
10/12/2021
113.21
 2,800 113.46 113.53 111.82 0 200 -0.0
09/12/2021
113.46
 2,900 114.16 114.16 111.63 100 200 -0.0
08/12/2021
114.16
 8,600 113.02 115.11 112.32 500 100 0.1
07/12/2021
113.02
 4,900 111.05 113.46 111.31 0 100 -0.0
06/12/2021
111.05
 12,100 115.30 115.30 110.99 500 500 -0.0
03/12/2021
115.30
 2,700 115.94 115.94 112.26 300 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |