CTCP Bóng đèn Phích nước Rạng Đông (ral)

79
-0.50
(-0.63%)
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
(2026-06-29) 		-4 -4.79% 29,300 -500 0
77.90
84
79
2 tháng
(2026-06-01) 		-6.40 -7.45% 684,300 -4,300 0
77.90
86.40
79
3 tháng
(2026-05-04) 		-8.30 -9.45% 727,700 -7,900 0
77.90
87.80
79
6 tháng
(2026-01-30) 		-10.51 -11.68% 1,075,200 -19,510 -0.9
77.90
90.69
79
12 tháng
(2025-08-04) 		-8.75 -9.91% 2,277,700 -43,810 -3.2
77.90
92.35
79
24 tháng
(2024-08-08) 		-52.36 -39.71% 5,214,700 -179,277 -16.2
77.90
135.97
79
36 tháng
(2023-08-14) 		-12.10 -13.21% 12,505,800 -175,650 -13.8
77.90
138.14
79
60 tháng
(2021-08-24) 		-26.54 -25.03% 26,104,900 -588,665 -54.7
56.31
138.14
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2022
110.61
 20,200 112.80 112.80 110.37 700 2,200 -0.2
01/03/2022
112.80
 14,500 111.75 112.80 111.18 4,200 0 0.6
28/02/2022
111.75
 12,300 114.18 114.43 111.67 400 600 -0.0
25/02/2022
114.18
 13,000 113.61 115.24 112.97 0 200 -0.0
24/02/2022
113.61
 17,700 114.43 115.24 110.37 1,200 4,000 -0.4
23/02/2022
114.43
 30,200 111.99 115.07 112.07 1,500 2,300 -0.1
22/02/2022
111.99
 21,300 112.64 112.64 111.99 600 3,300 -0.4
21/02/2022
112.64
 19,700 111.99 112.80 111.99 200 0 0.0
18/02/2022
111.99
 15,400 111.75 111.99 110.61 1,400 0 0.2
17/02/2022
111.75
 8,300 111.99 112.80 111.18 100 300 -0.0
16/02/2022
111.99
 6,200 112.64 112.80 111.99 800 200 0.1
15/02/2022
112.64
 34,600 109.96 113.05 109.96 1,200 5,800 -0.6
14/02/2022
109.96
 15,500 111.18 111.18 108.75 400 800 -0.1
11/02/2022
111.18
 21,600 109.48 111.59 108.75 1,600 7,200 -0.8
10/02/2022
109.48
 12,900 109.96 110.37 108.75 1,200 2,300 -0.1
09/02/2022
109.96
 30,800 106.55 110.37 106.72 3,200 6,100 -0.4
08/02/2022
106.55
 27,600 105.50 107.53 105.58 1,100 6,500 -0.7
07/02/2022
105.50
 23,800 104.12 107.93 103.88 1,700 300 0.2
28/01/2022
104.12
 13,800 104.61 104.61 103.23 0 5,800 -0.7
27/01/2022
104.61
 6,600 104.77 104.77 102.25 200 200 -0.0
26/01/2022
104.77
 40,900 103.88 104.77 103.15 3,000 800 0.3
25/01/2022
103.88
 34,400 103.88 104.69 102.33 3,700 1,600 0.3
24/01/2022
103.88
 58,100 106.15 107.93 102.42 3,200 5,800 -0.3
21/01/2022
106.15
 75,400 101.52 107.12 103.06 500 37,600 -4.8
20/01/2022
101.52
 13,800 101.12 102.01 100.63 2,200 100 0.3
19/01/2022
101.12
 21,500 101.68 102.25 99.82 10,300 1,400 1.1
18/01/2022
101.68
 22,900 103.79 103.79 99.82 3,700 300 0.4
17/01/2022
103.79
 10,000 104.69 104.77 103.79 5,000 600 0.6
14/01/2022
104.69
 8,900 104.85 104.85 104.12 100 1,600 -0.2
13/01/2022
104.85
 13,900 104.28 105.66 103.88 2,500 1,500 0.1
12/01/2022
104.28
 30,300 107.12 107.12 103.79 6,900 800 0.8
11/01/2022
107.12
 10,700 108.34 108.34 105.82 5,300 400 0.6
10/01/2022
108.34
 30,100 108.34 108.75 106.64 14,500 900 1.4
07/01/2022
108.34
 18,300 108.01 109.56 107.93 5,300 300 0.7
06/01/2022
108.01
 17,200 109.88 109.96 107.93 3,700 1,000 0.4
05/01/2022
109.88
 14,600 109.39 110.04 108.10 900 500 0.1
04/01/2022
109.39
 20,000 109.56 109.56 108.01 5,000 100 0.7
31/12/2021
109.56
 6,300 109.88 109.88 107.20 100 1,700 -0.2
30/12/2021
109.88
 7,800 111.99 111.99 106.47 0 1,300 -0.2
29/12/2021
111.99
 11,900 115.24 115.24 111.59 100 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
115.24
 51,800 112.21 119.29 115.16 800 3,400 -0.4
27/12/2021
112.21
 36,700 109.06 113.25 109.06 4,500 2,300 0.4
24/12/2021
109.06
 24,600 106.35 109.06 106.41 0 0 0
23/12/2021
106.35
 21,400 110.36 110.36 106.23 100 500 -0.1
22/12/2021
110.36
 18,000 111.84 112.02 109.12 900 0 0.2
21/12/2021
111.84
 18,400 111.59 112.21 111.10 900 600 0.1
20/12/2021
111.59
 33,700 110.79 113.44 110.05 0 400 -0.1
17/12/2021
110.79
 16,500 109.06 113.75 110.05 0 200 -0.0
16/12/2021
109.06
 9,400 109.12 109.12 108.51 0 300 -0.1
15/12/2021
109.12
 11,200 108.88 109.74 108.82 0 0 0
14/12/2021
108.88
 16,000 109.12 110.30 108.82 0 100 -0.0
13/12/2021
109.12
 17,600 110.05 111.59 109.12 600 0 0.1
10/12/2021
110.05
 2,800 110.30 110.36 108.69 0 200 -0.0
09/12/2021
110.30
 2,900 110.97 110.97 108.51 100 200 -0.0
08/12/2021
110.97
 8,600 109.86 111.90 109.19 500 100 0.1
07/12/2021
109.86
 4,900 107.95 110.30 108.20 0 100 -0.0
06/12/2021
107.95
 12,100 112.08 112.08 107.89 500 500 -0.0
03/12/2021
112.08
 2,700 112.70 112.70 109.12 300 200 0.0
02/12/2021
112.70
 3,100 113.01 113.01 111.47 0 200 -0.0
01/12/2021
113.01
 1,400 112.76 113.07 112.39 0 100 -0.0
30/11/2021
112.76
 7,600 112.51 113.13 111.71 700 500 0.0
29/11/2021
112.51
 4,500 114.67 114.67 111.65 500 400 0
26/11/2021
114.67
 11,400 114.67 114.67 112.88 7,000 200 1.3
25/11/2021
114.67
 11,700 113.62 114.98 112.95 4,700 0 0.9
24/11/2021
113.62
 20,300 110.97 113.75 110.91 200 600 -0.1
23/11/2021
110.97
 17,700 112.70 112.70 106.10 1,500 500 0.2
22/11/2021
112.70
 8,500 114.73 114.73 112.21 200 1,800 -0.3
19/11/2021
114.73
 6,100 114.98 115.29 113.50 300 1,800 -0.3
18/11/2021
114.98
 8,000 115.72 115.72 114.67 1,100 700 0.1
17/11/2021
115.72
 16,400 115.91 115.91 114.06 500 2,700 -0.4
16/11/2021
115.91
 8,900 114.98 116.52 114.98 400 900 -0.1
15/11/2021
114.98
 15,800 116.15 116.15 114.86 700 500 0.0
12/11/2021
116.15
 4,300 116.52 116.52 114.06 200 800 -0.1
11/11/2021
116.52
 17,600 116.83 116.83 114.67 3,300 900 0.5
10/11/2021
116.83
 9,500 117.08 117.08 115.35 3,300 300 0.6
09/11/2021
117.08
 25,800 117.08 117.14 115.84 9,400 700 1.6
08/11/2021
117.08
 16,600 118.68 118.68 115.91 2,100 700 0.3
05/11/2021
118.68
 28,100 115.29 118.68 114.73 2,400 1,900 0.1
04/11/2021
115.29
 6,700 115.78 115.91 115.17 100 900 0
03/11/2021
115.78
 14,000 115.84 117.14 115.17 2,300 2,600 -0.1
02/11/2021
115.84
 48,100 117.76 117.76 114.92 12,600 11,000 0.3
01/11/2021
117.76
 61,800 120.84 120.84 115.29 16,700 7,100 1.9
29/10/2021
120.84
 25,000 123.24 123.30 119.73 10,300 1,100 1.8
28/10/2021
123.24
 9,000 123.18 124.54 121.82 0 1,100 -0.2
27/10/2021
123.18
 36,000 120.71 123.18 118.99 600 2,400 -0.4
26/10/2021
120.71
 3,700 120.78 120.78 119.60 100 600 -0.1
25/10/2021
120.78
 15,600 121.21 121.21 119.60 1,800 100 0.3
22/10/2021
121.21
 7,100 121.76 121.76 120.53 100 0 0.0
21/10/2021
121.76
 25,100 122.07 122.69 118.99 300 300 -0.0
20/10/2021
122.07
 16,300 125.09 125.09 122.07 100 2,100 -0.4
19/10/2021
125.09
 18,800 127.56 127.56 123.92 0 2,000 -0.4
18/10/2021
127.56
 22,200 129.47 129.47 125.71 100 1,000 -0.2
15/10/2021
129.47
 9,700 127.56 129.47 126.51 300 1,300 -0.2
14/10/2021
127.56
 24,700 127.62 129.47 126.63 600 1,700 -0.2
13/10/2021
127.62
 13,900 129.22 130.02 127.62 100 800 -0.1
12/10/2021
129.22
 24,700 130.58 130.58 129.16 1,000 1,800 -0.2
11/10/2021
130.58
 37,600 129.16 131.32 128.24 300 1,700 -0.3
08/10/2021
129.16
 24,500 128.91 130.70 129.16 0 300 -0.1
07/10/2021
128.91
 13,400 130.02 130.09 128.85 200 700 -0.1
06/10/2021
130.02
 17,300 130.09 131.94 125.28 200 1,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |