CTCP Bóng đèn Phích nước Rạng Đông (ral)

88
0.70
(0.80%)
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
(2026-02-11) 		-4.20 -4.59% 91,500 -8,400 -0.7
85.10
93.30
88
2 tháng
(2026-01-12) 		-5.70 -6.13% 246,300 -15,900 -1.4
85.10
95
88
3 tháng
(2025-12-15) 		-3.60 -3.96% 342,800 -21,400 -1.9
85.10
95
88
6 tháng
(2025-09-15) 		-6.50 -6.93% 657,900 -25,500 -2.3
85.10
95
88
12 tháng
(2025-03-18) 		-25.70 -22.75% 2,777,300 -125,548 -11.0
85.10
122.34
88
24 tháng
(2024-03-25) 		-28.05 -24.32% 6,831,600 -172,467 -16.0
85.10
142.11
88
36 tháng
(2023-03-29) 		13.31 18% 15,424,000 -222,027 -20.8
73.99
142.11
88
60 tháng
(2021-04-08) 		-49.08 -35.99% 28,033,200 -340,155 -12.6
57.93
153.42
88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |