CTCP Bóng đèn Phích nước Rạng Đông (ral)

74.10
0.20
(0.27%)
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
(2026-08-18) 		-5.90 -7.39% 62,600 100 0
73.90
92.80
74.10
2 tháng
(2026-07-20) 		-4.58 -5.83% 111,500 100 0
73.90
92.80
74.10
3 tháng
(2026-06-19) 		-7.29 -8.98% 764,600 100 0
73.90
92.80
74.10
6 tháng
(2026-03-23) 		-7.85 -9.60% 1,045,100 100 0
70.07
92.80
74.10
12 tháng
(2025-09-22) 		-15.38 -17.23% 1,705,200 100 0
70.07
92.80
74.10
24 tháng
(2024-09-27) 		-46.89 -38.82% 4,955,000 100 0
66.76
122.22
74.10
36 tháng
(2023-10-03) 		-15.26 -17.12% 11,985,600 100 0
64.41
133.84
74.10
60 tháng
(2021-10-13) 		-49.75 -40.23% 25,486,700 -293,179 -26.9
54.56
133.84
74.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
101.51
 40,900 100.64 101.51 99.93 3,000 800 0.3
25/01/2022
100.64
 34,400 100.64 101.43 99.15 3,700 1,600 0.3
24/01/2022
100.64
 58,100 102.84 104.57 99.23 3,200 5,800 -0.3
21/01/2022
102.84
 75,400 98.36 103.79 99.86 500 37,600 -4.8
20/01/2022
98.36
 13,800 97.97 98.83 97.50 2,200 100 0.3
19/01/2022
97.97
 21,500 98.52 99.07 96.71 10,300 1,400 1.1
18/01/2022
98.52
 22,900 100.56 100.56 96.71 3,700 300 0.4
17/01/2022
100.56
 10,000 101.43 101.51 100.56 5,000 600 0.6
14/01/2022
101.43
 8,900 101.59 101.59 100.88 100 1,600 -0.2
13/01/2022
101.59
 13,900 101.04 102.37 100.64 2,500 1,500 0.1
12/01/2022
101.04
 30,300 103.79 103.79 100.56 6,900 800 0.8
11/01/2022
103.79
 10,700 104.97 104.97 102.53 5,300 400 0.6
10/01/2022
104.97
 30,100 104.97 105.36 103.32 14,500 900 1.4
07/01/2022
104.97
 18,300 104.65 106.15 104.57 5,300 300 0.7
06/01/2022
104.65
 17,200 106.46 106.54 104.57 3,700 1,000 0.4
05/01/2022
106.46
 14,600 105.99 106.62 104.73 900 500 0.1
04/01/2022
105.99
 20,000 106.15 106.15 104.65 5,000 100 0.7
31/12/2021
106.15
 6,300 106.46 106.46 103.87 100 1,700 -0.2
30/12/2021
106.46
 7,800 108.51 108.51 103.16 0 1,300 -0.2
29/12/2021
108.51
 11,900 111.65 111.65 108.11 100 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
111.65
 51,800 108.72 115.58 111.57 800 3,400 -0.4
27/12/2021
108.71
 36,700 105.67 109.73 105.67 4,500 2,300 0.4
24/12/2021
105.67
 24,600 103.04 105.67 103.10 0 0 0
23/12/2021
103.04
 21,400 106.92 106.92 102.92 100 500 -0.1
22/12/2021
106.92
 18,000 108.35 108.53 105.73 900 0 0.2
21/12/2021
108.35
 18,400 108.12 108.71 107.64 900 600 0.1
20/12/2021
108.12
 33,700 107.34 109.91 106.62 0 400 -0.1
17/12/2021
107.34
 16,500 105.67 110.21 106.62 0 200 -0.0
16/12/2021
105.67
 9,400 105.73 105.73 105.13 0 300 -0.1
15/12/2021
105.73
 11,200 105.49 106.32 105.43 0 0 0
14/12/2021
105.49
 16,000 105.73 106.86 105.43 0 100 -0.0
13/12/2021
105.73
 17,600 106.62 108.12 105.73 600 0 0.1
10/12/2021
106.62
 2,800 106.86 106.92 105.31 0 200 -0.0
09/12/2021
106.86
 2,900 107.52 107.52 105.13 100 200 -0.0
08/12/2021
107.52
 8,600 106.44 108.41 105.79 500 100 0.1
07/12/2021
106.44
 4,900 104.59 106.86 104.83 0 100 -0.0
06/12/2021
104.59
 12,100 108.59 108.59 104.53 500 500 -0.0
03/12/2021
108.59
 2,700 109.19 109.19 105.73 300 200 0.0
02/12/2021
109.19
 3,100 109.49 109.49 108.00 0 200 -0.0
01/12/2021
109.49
 1,400 109.25 109.55 108.89 0 100 -0.0
30/11/2021
109.25
 7,600 109.01 109.61 108.24 700 500 0.0
29/11/2021
109.01
 4,500 111.10 111.10 108.18 500 400 0
26/11/2021
111.10
 11,400 111.10 111.10 109.37 7,000 200 1.3
25/11/2021
111.10
 11,700 110.09 111.40 109.43 4,700 0 0.9
24/11/2021
110.09
 20,300 107.52 110.21 107.46 200 600 -0.1
23/11/2021
107.52
 17,700 109.19 109.19 102.80 1,500 500 0.2
22/11/2021
109.19
 8,500 111.16 111.16 108.71 200 1,800 -0.3
19/11/2021
111.16
 6,100 111.40 111.70 109.97 300 1,800 -0.3
18/11/2021
111.40
 8,000 112.12 112.12 111.10 1,100 700 0.1
17/11/2021
112.12
 16,400 112.30 112.30 110.51 500 2,700 -0.4
16/11/2021
112.30
 8,900 111.40 112.89 111.40 400 900 -0.1
15/11/2021
111.40
 15,800 112.54 112.54 111.28 700 500 0.0
12/11/2021
112.54
 4,300 112.89 112.89 110.51 200 800 -0.1
11/11/2021
112.89
 17,600 113.19 113.19 111.10 3,300 900 0.5
10/11/2021
113.19
 9,500 113.43 113.43 111.76 3,300 300 0.6
09/11/2021
113.43
 25,800 113.43 113.49 112.24 9,400 700 1.6
08/11/2021
113.43
 16,600 114.99 114.99 112.30 2,100 700 0.3
05/11/2021
114.99
 28,100 111.70 114.99 111.16 2,400 1,900 0.1
04/11/2021
111.70
 6,700 112.18 112.30 111.58 100 900 0
03/11/2021
112.18
 14,000 112.24 113.49 111.58 2,300 2,600 -0.1
02/11/2021
112.24
 48,100 114.09 114.09 111.34 12,600 11,000 0.3
01/11/2021
114.09
 61,800 117.08 117.08 111.70 16,700 7,100 1.9
29/10/2021
117.08
 25,000 119.41 119.47 116.00 10,300 1,100 1.8
28/10/2021
119.41
 9,000 119.35 120.66 118.03 0 1,100 -0.2
27/10/2021
119.35
 36,000 116.96 119.35 115.28 600 2,400 -0.4
26/10/2021
116.96
 3,700 117.02 117.02 115.88 100 600 -0.1
25/10/2021
117.02
 15,600 117.43 117.43 115.88 1,800 100 0.3
22/10/2021
117.43
 7,100 117.97 117.97 116.78 100 0 0.0
21/10/2021
117.97
 25,100 118.27 118.87 115.28 300 300 -0.0
20/10/2021
118.27
 16,300 121.20 121.20 118.27 100 2,100 -0.4
19/10/2021
121.20
 18,800 123.59 123.59 120.06 0 2,000 -0.4
18/10/2021
123.59
 22,200 125.44 125.44 121.79 100 1,000 -0.2
15/10/2021
125.44
 9,700 123.59 125.44 122.57 300 1,300 -0.2
14/10/2021
123.59
 24,700 123.65 125.44 122.69 600 1,700 -0.2
13/10/2021
123.65
 13,900 125.20 125.98 123.65 100 800 -0.1
12/10/2021
125.20
 24,700 126.51 126.51 125.14 1,000 1,800 -0.2
11/10/2021
126.51
 37,600 125.14 127.23 124.24 300 1,700 -0.3
08/10/2021
125.14
 24,500 124.90 126.63 125.14 0 300 -0.1
07/10/2021
124.90
 13,400 125.98 126.04 124.84 200 700 -0.1
06/10/2021
125.98
 17,300 126.04 127.83 121.38 200 1,100 -0.2
05/10/2021
126.04
 7,600 126.63 126.63 124.78 0 800 -0.2
04/10/2021
126.63
 14,600 126.04 126.63 124.24 0 700 -0.1
01/10/2021
126.04
 88,800 121.20 127.23 119.47 8,500 7,800 0.1
30/09/2021
121.20
 21,900 120.06 121.79 119.76 2,200 0 0.4
29/09/2021
120.06
 17,900 117.37 120.66 116.48 400 1,800 -0.3
28/09/2021
117.37
 19,300 117.73 117.73 114.87 400 800 -0.1
27/09/2021
117.73
 28,200 118.27 122.45 116.60 0 1,300 -0.3
24/09/2021
118.27
 23,000 119.47 119.47 117.67 3,900 500 0.7
23/09/2021
119.47
 16,000 121.26 122.45 118.87 0 700 -0.1
22/09/2021
121.26
 8,900 121.79 122.45 118.87 0 1,000 -0.2
21/09/2021
121.79
 51,900 122.93 122.93 116.48 100 15,800 -3.2
20/09/2021
122.93
 50,900 119.47 124.84 120.06 200 2,100 -0.4
17/09/2021
119.47
 49,600 117.08 119.47 114.75 600 3,400 -0.6
16/09/2021
117.08
 17,800 116.18 117.85 115.28 100 200 -0.0
15/09/2021
116.18
 14,800 116.48 116.48 114.99 500 200 0.1
14/09/2021
116.48
 33,100 116.72 118.27 113.55 300 200 0.0
13/09/2021
116.72
 63,700 112.00 116.96 112.77 300 100 0.0
10/09/2021
112.00
 36,500 108.12 112.89 107.52 800 300 0.1
09/09/2021
108.12
 45,000 105.73 108.71 104.65 100 0 0.0
08/09/2021
105.73
 12,800 106.03 106.08 105.13 100 600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |