CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
-0.70
(-0.83%)
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
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2021
130.09
 7,600 130.70 130.70 128.79 0 800 -0.2
04/10/2021
130.70
 14,600 130.09 130.70 128.24 0 700 -0.1
01/10/2021
130.09
 88,800 125.09 131.32 123.30 8,500 7,800 0.1
30/09/2021
125.09
 21,900 123.92 125.71 123.61 2,200 0 0.4
29/09/2021
123.92
 17,900 121.15 124.54 120.22 400 1,800 -0.3
28/09/2021
121.15
 19,300 121.52 121.52 118.56 400 800 -0.1
27/09/2021
121.52
 28,200 122.07 126.39 120.34 0 1,300 -0.3
24/09/2021
122.07
 23,000 123.30 123.30 121.45 3,900 500 0.7
23/09/2021
123.30
 16,000 125.15 126.39 122.69 0 700 -0.1
22/09/2021
125.15
 8,900 125.71 126.39 122.69 0 1,000 -0.2
21/09/2021
125.71
 51,900 126.88 126.88 120.22 100 15,800 -3.2
20/09/2021
126.88
 50,900 123.30 128.85 123.92 200 2,100 -0.4
17/09/2021
123.30
 49,600 120.84 123.30 118.43 600 3,400 -0.6
16/09/2021
120.84
 17,800 119.91 121.64 118.99 100 200 -0.0
15/09/2021
119.91
 14,800 120.22 120.22 118.68 500 200 0.1
14/09/2021
120.22
 33,100 120.47 122.07 117.20 300 200 0.0
13/09/2021
120.47
 63,700 115.60 120.71 116.40 300 100 0.0
10/09/2021
115.60
 36,500 111.59 116.52 110.97 800 300 0.1
09/09/2021
111.59
 45,000 109.12 112.21 108.01 100 0 0.0
08/09/2021
109.12
 12,800 109.43 109.49 108.51 100 600 -0.1
07/09/2021
109.43
 9,800 110.85 110.85 109.43 1,000 0 0.2
06/09/2021
110.85
 37,500 106.66 110.91 106.53 1,800 0 0.3
01/09/2021
106.66
 34,600 107.27 107.89 106.35 1,600 0 0.3
31/08/2021
107.27
 13,500 107.83 108.20 107.27 3,800 0 0.7
30/08/2021
107.83
 28,100 105.55 108.45 105.42 1,700 0 0.3
27/08/2021
105.55
 15,400 105.42 106.10 104.44 1,000 0 0.2
26/08/2021
105.42
 17,400 104.25 105.73 104.19 1,400 100 0.2
25/08/2021
104.25
 35,700 106.04 106.04 103.88 200 1,600 -0.2
24/08/2021
106.04
 20,400 105.86 106.04 104.19 100 1,500 -0.2
23/08/2021
105.86
 39,500 108.88 108.88 105.86 1,200 400 0.1
20/08/2021
108.88
 49,100 110.05 110.91 106.04 1,000 1,100 -0.0
19/08/2021
110.05
 31,200 109.00 110.05 109.00 600 0 0.1
18/08/2021
109.00
 26,400 107.89 109.56 106.97 2,300 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |