CTCP Bóng đèn Phích nước Rạng Đông (ral)

92.30
-0.60
(-0.65%)
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
(2025-12-29) 		0.10 0.11% 143,700 -5,300 -0.5
92.30
95
92.30
2 tháng
(2025-12-01) 		0.40 0.43% 227,900 -12,000 -1.1
90.90
95
92.30
3 tháng
(2025-10-30) 		0.20 0.22% 359,700 -13,000 -1.2
90.90
95
92.30
6 tháng
(2025-08-01) 		1.92 2.11% 1,217,500 -24,600 -2.3
90.59
95
92.30
12 tháng
(2025-02-03) 		-20.49 -18.07% 2,908,100 -133,896 -12.4
90.59
122.34
92.30
24 tháng
(2024-02-15) 		-17.40 -15.77% 7,329,100 -139,040 -12.3
90.59
142.11
92.30
36 tháng
(2023-02-13) 		15.25 19.64% 15,669,400 -266,176 -24.1
72.07
142.11
92.30
60 tháng
(2021-02-23) 		-18.77 -16.81% 28,909,700 -319,455 -9.5
57.93
153.42
92.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
115.94
 3,100 116.26 116.26 114.67 0 200 -0.0
01/12/2021
116.26
 1,400 116.00 116.32 115.62 0 100 -0.0
30/11/2021
116.00
 7,600 115.75 116.38 114.92 700 500 0.0
29/11/2021
115.75
 4,500 117.97 117.97 114.86 500 400 0
26/11/2021
117.97
 11,400 117.97 117.97 116.13 7,000 200 1.3
25/11/2021
117.97
 11,700 116.89 118.29 116.19 4,700 0 0.9
24/11/2021
116.89
 20,300 114.16 117.02 114.10 200 600 -0.1
23/11/2021
114.16
 17,700 115.94 115.94 109.15 1,500 500 0.2
22/11/2021
115.94
 8,500 118.03 118.03 115.43 200 1,800 -0.3
19/11/2021
118.03
 6,100 118.29 118.60 116.76 300 1,800 -0.3
18/11/2021
118.29
 8,000 119.05 119.05 117.97 1,100 700 0.1
17/11/2021
119.05
 16,400 119.24 119.24 117.33 500 2,700 -0.4
16/11/2021
119.24
 8,900 118.29 119.87 118.29 400 900 -0.1
15/11/2021
118.29
 15,800 119.49 119.49 118.16 700 500 0.0
12/11/2021
119.49
 4,300 119.87 119.87 117.33 200 800 -0.1
11/11/2021
119.87
 17,600 120.19 120.19 117.97 3,300 900 0.5
10/11/2021
120.19
 9,500 120.44 120.44 118.67 3,300 300 0.6
09/11/2021
120.44
 25,800 120.44 120.50 119.17 9,400 700 1.6
08/11/2021
120.44
 16,600 122.09 122.09 119.24 2,100 700 0.3
05/11/2021
122.09
 28,100 118.60 122.09 118.03 2,400 1,900 0.1
04/11/2021
118.60
 6,700 119.11 119.24 118.48 100 900 0
03/11/2021
119.11
 14,000 119.17 120.50 118.48 2,300 2,600 -0.1
02/11/2021
119.17
 48,100 121.14 121.14 118.22 12,600 11,000 0.3
01/11/2021
121.14
 61,800 124.31 124.31 118.60 16,700 7,100 1.9
29/10/2021
124.31
 25,000 126.78 126.85 123.17 10,300 1,100 1.8
28/10/2021
126.78
 9,000 126.72 128.12 125.33 0 1,100 -0.2
27/10/2021
126.72
 36,000 124.18 126.72 122.41 600 2,400 -0.4
26/10/2021
124.18
 3,700 124.25 124.25 123.04 100 600 -0.1
25/10/2021
124.25
 15,600 124.69 124.69 123.04 1,800 100 0.3
22/10/2021
124.69
 7,100 125.26 125.26 123.99 100 0 0.0
21/10/2021
125.26
 25,100 125.58 126.21 122.41 300 300 -0.0
20/10/2021
125.58
 16,300 128.69 128.69 125.58 100 2,100 -0.4
19/10/2021
128.69
 18,800 131.22 131.22 127.48 0 2,000 -0.4
18/10/2021
131.22
 22,200 133.19 133.19 129.32 100 1,000 -0.2
15/10/2021
133.19
 9,700 131.22 133.19 130.15 300 1,300 -0.2
14/10/2021
131.22
 24,700 131.29 133.19 130.27 600 1,700 -0.2
13/10/2021
131.29
 13,900 132.94 133.76 131.29 100 800 -0.1
12/10/2021
132.94
 24,700 134.33 134.33 132.87 1,000 1,800 -0.2
11/10/2021
134.33
 37,600 132.87 135.09 131.92 300 1,700 -0.3
08/10/2021
132.87
 24,500 132.62 134.46 132.87 0 300 -0.1
07/10/2021
132.62
 13,400 133.76 133.82 132.56 200 700 -0.1
06/10/2021
133.76
 17,300 133.82 135.73 128.88 200 1,100 -0.2
05/10/2021
133.82
 7,600 134.46 134.46 132.49 0 800 -0.2
04/10/2021
134.46
 14,600 133.82 134.46 131.92 0 700 -0.1
01/10/2021
133.82
 88,800 128.69 135.09 126.85 8,500 7,800 0.1
30/09/2021
128.69
 21,900 127.48 129.32 127.16 2,200 0 0.4
29/09/2021
127.48
 17,900 124.63 128.12 123.68 400 1,800 -0.3
28/09/2021
124.63
 19,300 125.01 125.01 121.96 400 800 -0.1
27/09/2021
125.01
 28,200 125.58 130.02 123.80 0 1,300 -0.3
24/09/2021
125.58
 23,000 126.85 126.85 124.94 3,900 500 0.7
23/09/2021
126.85
 16,000 128.75 130.02 126.21 0 700 -0.1
22/09/2021
128.75
 8,900 129.32 130.02 126.21 0 1,000 -0.2
21/09/2021
129.32
 51,900 130.53 130.53 123.68 100 15,800 -3.2
20/09/2021
130.53
 50,900 126.85 132.56 127.48 200 2,100 -0.4
17/09/2021
126.85
 49,600 124.31 126.85 121.84 600 3,400 -0.6
16/09/2021
124.31
 17,800 123.36 125.13 122.41 100 200 -0.0
15/09/2021
123.36
 14,800 123.68 123.68 122.09 500 200 0.1
14/09/2021
123.68
 33,100 123.93 125.58 120.57 300 200 0.0
13/09/2021
123.93
 63,700 118.92 124.18 119.74 300 100 0.0
10/09/2021
118.92
 36,500 114.80 119.87 114.16 800 300 0.1
09/09/2021
114.80
 45,000 112.26 115.43 111.12 100 0 0.0
08/09/2021
112.26
 12,800 112.58 112.64 111.63 100 600 -0.1
07/09/2021
112.58
 9,800 114.04 114.04 112.58 1,000 0 0.2
06/09/2021
114.04
 37,500 109.72 114.10 109.60 1,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |