CTCP Bóng đèn Phích nước Rạng Đông (ral)

88
0
(0%)
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)
21/05/2021
147.14
 6,600 147.71 149.05 146.25 1,400 200 0.3
20/05/2021
147.71
 9,300 151.58 151.58 145.24 0 300 -0.1
19/05/2021
151.58
 17,000 152.22 152.22 148.73 200 200 -0.0
18/05/2021
152.22
 22,400 153.42 157.23 151.20 700 400 0.1
17/05/2021
153.42
 41,100 147.14 156.97 150.95 400 100 0.1
14/05/2021
147.14
 25,800 142.01 151.58 140.80 300 200 0.0
13/05/2021
142.01
 8,600 143.27 143.27 140.61 500 300 0.0
12/05/2021
143.27
 21,800 142.07 143.34 140.17 900 0 0.2
11/05/2021
142.07
 21,600 139.53 142.07 138.26 1,000 1,900 -0.2
10/05/2021
139.53
 38,700 142.20 142.20 137.63 4,000 300 0.8
07/05/2021
142.20
 22,000 142.70 142.70 139.91 600 600 0
06/05/2021
142.70
 17,100 142.96 143.34 142.07 200 1,100 -0.2
05/05/2021
142.96
 23,700 145.24 145.37 142.70 500 0 0.1
04/05/2021
145.24
 12,600 145.11 145.30 140.86 900 0 0.2
29/04/2021
145.11
 20,800 142.70 145.30 142.70 1,200 0 0.3
28/04/2021
142.70
 19,900 142.07 144.23 141.69 1,600 300 0.3
27/04/2021
142.07
 19,300 143.34 143.34 139.98 700 500 0.0
26/04/2021
143.34
 48,300 149.05 149.05 142.64 1,500 300 0.3
23/04/2021
149.05
 24,300 150.95 150.95 146.89 200 400 -0.0
22/04/2021
150.95
 36,800 150.95 158.56 150.95 400 500 -0.0
20/04/2021
150.95
 12,700 151.90 158.56 148.41 500 900 -0.1
19/04/2021
151.90
 52,600 142.01 151.90 142.01 300 1,000 -0.2
16/04/2021
142.01
 11,400 144.23 144.23 140.17 100 700 -0.1
15/04/2021
144.23
 9,800 145.87 145.87 141.43 300 500 -0.0
14/04/2021
145.87
 12,400 142.64 145.87 142.13 400 1,100 -0.2
13/04/2021: Cổ tức tiền mặt tỉ lệ: 25%
13/04/2021
142.64
 11,600 144.29 144.35 139.53 100 200 -0.0
12/04/2021
144.29
 19,500 139.58 147.43 139.58 200 700 -0.1
09/04/2021
139.58
 17,600 136.38 141.15 136.38 600 600 0.0
08/04/2021
136.38
 11,700 136.45 139.27 136.38 1,800 700 0.2
07/04/2021
136.45
 18,600 136.82 138.01 135.57 1,100 2,500 -0.3
06/04/2021
136.82
 18,600 137.83 140.52 136.82 0 2,800 -0.6
05/04/2021
137.83
 27,700 138.64 141.15 137.76 200 6,100 -1.3
02/04/2021
138.64
 26,300 139.27 141.15 138.33 600 5,600 -1.1
01/04/2021
139.27
 17,500 139.27 143.03 138.01 400 4,600 -0.9
31/03/2021
139.27
 14,600 142.85 143.60 139.27 200 700 -0.1
30/03/2021
142.85
 14,400 141.15 144.29 139.90 600 0 0.1
29/03/2021
141.15
 18,400 138.96 142.97 138.96 4,700 200 1.0
26/03/2021
138.96
 29,700 139.33 139.90 133.62 400 300 0.0
25/03/2021
139.33
 7,000 141.72 142.41 138.01 400 600 -0.0
24/03/2021
141.72
 22,400 142.91 144.92 136.76 200 700 -0.1
23/03/2021
142.91
 24,400 144.92 144.92 142.41 200 500 -0.1
22/03/2021
144.92
 27,400 146.80 146.80 143.03 600 500 0.0
19/03/2021
146.80
 15,500 147.05 148.68 144.41 900 500 0.1
18/03/2021
147.05
 10,600 146.80 147.43 144.35 600 200 0.1
17/03/2021
146.80
 18,200 141.15 148.05 139.96 1,300 0 0.3
16/03/2021
141.15
 23,700 140.84 141.15 138.89 600 0 0.1
15/03/2021
140.84
 33,000 143.35 143.35 138.64 1,100 2,000 -0.2
12/03/2021
143.35
 29,700 145.67 146.11 143.28 1,100 1,100 0
11/03/2021
145.67
 16,100 147.11 148.05 144.29 1,500 1,400 0.0
10/03/2021
147.11
 21,700 147.05 148.18 143.72 3,200 1,500 0.4
09/03/2021
147.05
 37,800 143.28 151.82 143.28 5,200 1,700 0.8
08/03/2021
143.28
 57,000 133.94 143.28 134.25 7,500 0 1.7
05/03/2021
133.94
 23,500 135.51 135.51 131.87 2,100 500 0.3
04/03/2021
135.51
 31,100 132.75 140.52 130.68 1,000 100 0.2
03/03/2021
132.75
 41,800 135.00 135.00 131.11 600 300 0.1
02/03/2021
135.00
 67,600 134.44 142.41 133.62 7,200 1,500 1.3
01/03/2021
134.44
 54,400 125.66 134.44 128.60 700 400 0.1
26/02/2021
125.66
 149,400 117.44 125.66 119.19 1,600 300 0.3
25/02/2021
117.44
 61,000 109.78 117.44 111.04 200 700 -0.1
24/02/2021
109.78
 38,300 111.67 111.67 107.90 1,800 800 0.2
23/02/2021
111.67
 17,200 109.47 111.67 108.53 600 200 0.1
22/02/2021
109.47
 20,500 109.47 112.92 109.16 400 600 -0.0
19/02/2021
109.47
 22,500 109.78 112.92 109.47 6,900 0 1.2
18/02/2021
109.78
 57,800 104.70 111.98 105.39 11,000 1,100 1.7
17/02/2021
104.70
 25,500 97.87 104.70 99.25 1,200 500 0.1
09/02/2021
97.87
 18,600 95.98 99.12 95.42 1,100 0 0.2
08/02/2021
95.98
 17,100 98.68 98.81 95.36 400 0 0.1
05/02/2021
98.68
 21,400 100.37 101.00 97.93 0 0 0
04/02/2021
100.37
 13,300 101.63 101.63 97.87 2,500 0 0.4
03/02/2021
101.63
 24,000 98.49 102.26 99.12 0 0 0
02/02/2021
98.49
 23,400 93.47 98.49 91.22 0 800 -0.1
01/02/2021
93.47
 19,400 99.12 100.25 93.47 700 0 0.1
29/01/2021
99.12
 40,600 100.37 103.51 94.73 400 0 0.1
28/01/2021
100.37
 38,800 107.90 107.90 100.37 0 0 0
27/01/2021
107.90
 25,100 112.23 112.23 104.39 100 0 0.0
26/01/2021
112.23
 42,700 106.71 114.05 106.71 0 0 0
25/01/2021
106.71
 96,100 99.75 106.71 103.51 0 0 0
22/01/2021
99.75
 18,300 98.81 99.75 97.87 0 0 0
21/01/2021
98.81
 59,000 94.41 100.37 94.10 0 0 0
20/01/2021
94.41
 19,000 91.59 94.73 87.83 0 0 0
19/01/2021
91.59
 40,000 96.17 96.17 89.46 0 0 0
18/01/2021
96.17
 26,200 93.66 100.12 94.10 0 100 -0.0
15/01/2021
93.66
 31,400 93.66 94.73 93.47 0 0 0
14/01/2021
93.66
 19,700 95.36 95.36 93.22 0 0 0
13/01/2021
95.36
 17,700 96.05 99.12 95.36 0 0 0
12/01/2021
96.05
 17,200 97.87 97.87 95.73 0 0 0
11/01/2021
97.87
 14,900 94.16 98.49 95.36 0 0 0
08/01/2021
94.16
 8,400 96.61 98.99 94.16 0 0 0
07/01/2021
96.61
 51,100 90.46 96.74 92.72 0 14,200 -2.1
06/01/2021
90.46
 18,200 91.91 92.22 90.46 3,000 3,100 -0.0
05/01/2021
91.91
 26,400 87.51 92.22 87.51 0 22,500 -3.2
04/01/2021
87.51
 22,600 86.51 87.51 86.51 500 18,700 -2.5
31/12/2020
86.51
 5,550 86.26 86.57 85.00 0 120 -0.0
30/12/2020
86.26
 8,830 85.38 87.07 85.38 40 100 0
29/12/2020
85.38
 32,920 82.81 87.70 79.74 0 12,600 -1.7
28/12/2020
82.81
 8,220 82.56 83.50 82.43 0 2,010 -0.3
25/12/2020
82.56
 25,230 79.74 84.31 79.74 230 11,480 -1.5
24/12/2020
79.74
 5,590 80.05 80.99 79.36 160 0 0.0
23/12/2020
80.05
 14,230 81.24 81.24 79.04 0 2,650 -0.3
22/12/2020
81.24
 2,710 80.93 81.24 80.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |