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)
28/02/2008
15.41
 16,920 16.15 16.15 15.41 0 0 0
27/02/2008
16.15
 9,720 16.40 16.78 15.91 0 0 0
26/02/2008
16.40
 10,330 17.15 17.15 16.40 530 0 0
25/02/2008
17.15
 14,860 16.40 17.15 17.15 3,610 0 0
22/02/2008
16.40
 19,670 17.15 17.15 16.40 0 0 0
21/02/2008
17.15
 6,460 18.02 18.02 17.15 0 0 0
20/02/2008
18.02
 35,690 18.89 18.89 18.02 0 20,000 0
19/02/2008
18.89
 10,960 19.14 19.14 18.39 0 0 0
18/02/2008
19.14
 14,870 19.88 19.88 18.89 0 200 0
15/02/2008
19.88
 39,610 19.26 19.88 19.51 7,700 0 0
14/02/2008
19.26
 29,040 18.39 19.26 18.39 22,300 0 0
13/02/2008
18.39
 4,160 19.14 19.14 18.39 0 1,680 0
12/02/2008
19.14
 8,510 19.14 19.76 19.14 500 500 0
01/02/2008
19.14
 19,370 18.89 19.63 18.89 0 6,200 0
31/01/2008
18.89
 38,060 19.26 19.26 18.39 0 0 0
30/01/2008
19.26
 29,160 18.39 19.26 18.89 0 0 0
29/01/2008
18.39
 25,680 17.52 18.39 17.40 100 0 0
28/01/2008
17.52
 4,330 17.89 17.89 17.52 0 0 0
25/01/2008
17.89
 9,990 17.89 17.89 17.15 0 0 0
24/01/2008
17.89
 10,540 18.14 18.76 17.65 0 0 0
23/01/2008
18.14
 12,140 18.64 18.64 17.89 0 0 0
22/01/2008
18.64
 10,740 19.38 19.38 18.64 0 0 0
21/01/2008
19.38
 11,770 19.88 19.88 19.01 100 0 0
18/01/2008
19.88
 18,620 19.76 19.88 19.63 1,100 0 0
17/01/2008
19.76
 8,720 19.88 20.63 19.63 0 0 0
16/01/2008
19.88
 17,580 19.01 19.88 18.89 0 420 0
15/01/2008
19.01
 20,010 20.01 20.01 19.01 0 0 0
14/01/2008
20.01
 6,940 20.75 20.75 20.01 100 0 0
11/01/2008
20.75
 10,680 20.63 21.12 20.38 0 290 0
10/01/2008
20.63
 13,840 21.12 21.12 20.13 0 0 0
09/01/2008
21.12
 8,510 22.12 22.12 21.12 0 0 0
08/01/2008
22.12
 10,160 21.87 22.37 21.87 0 1,000 0
07/01/2008
21.87
 6,890 22.99 22.99 21.87 0 210 0
04/01/2008
22.99
 650 23.36 23.36 22.99 100 0 0
03/01/2008
23.36
 670 23.36 23.36 23.36 100 0 0
02/01/2008
23.36
 630 24.36 24.36 23.36 0 0 0
28/12/2007
24.36
 13,420 23.49 24.36 23.11 11,000 0 0
27/12/2007
23.49
 6,370 23.36 23.49 22.86 0 0 0
26/12/2007
23.36
 12,250 23.86 23.86 23.11 0 0 0
25/12/2007
23.86
 3,130 23.11 23.86 22.74 2,700 0 0
24/12/2007
23.11
 6,500 23.36 23.36 22.74 0 700 0
21/12/2007
23.36
 19,450 22.62 23.36 22.99 0 0 0
20/12/2007
22.62
 900 23.36 23.36 22.62 0 0 0
19/12/2007
23.36
 3,390 22.86 23.36 22.86 0 0 0
18/12/2007
22.86
 12,370 22.86 22.99 22.62 0 0 0
17/12/2007
22.86
 220 22.86 23.36 22.86 0 0 0
14/12/2007
22.86
 3,520 23.36 23.36 22.86 0 0 0
13/12/2007
23.36
 3,950 23.61 23.61 23.24 0 0 0
12/12/2007
23.61
 10,600 23.11 23.86 23.36 0 0 0
11/12/2007
23.11
 4,450 23.49 23.73 23.11 0 0 0
10/12/2007
23.49
 23,330 24.11 24.11 23.49 0 10,000 0
07/12/2007
24.11
 4,750 23.86 24.36 23.61 0 0 0
06/12/2007
23.86
 3,310 24.11 24.11 23.61 0 1,450 0
05/12/2007
24.11
 5,440 24.60 24.60 23.98 0 0 0
04/12/2007
24.60
 23,470 23.86 24.60 24.11 2,900 0 0
03/12/2007
23.86
 17,610 23.86 23.98 23.86 0 0 0
30/11/2007
23.86
 8,960 23.61 23.86 23.36 0 300 0
29/11/2007
23.61
 4,900 23.86 23.86 23.61 0 0 0
28/11/2007
23.86
 3,360 23.86 23.86 23.36 0 0 0
27/11/2007
23.86
 14,980 23.86 24.36 23.61 960 0 0
26/11/2007
23.86
 15,350 23.11 23.86 23.36 5,000 0 0
23/11/2007
23.11
 12,990 22.99 23.11 22.86 4,620 0 0
22/11/2007
22.99
 19,690 22.74 23.24 22.86 2,860 0 0
21/11/2007
22.74
 18,800 23.36 23.36 22.62 0 0 0
20/11/2007
23.36
 9,570 23.36 23.61 23.36 200 0 0
19/11/2007
23.36
 10,320 23.49 23.49 23.24 0 4,000 0
16/11/2007
23.49
 7,530 23.61 23.61 22.62 0 150 0
15/11/2007
23.61
 10,180 24.36 24.36 23.36 0 0 0
14/11/2007
24.36
 24,350 23.24 24.36 23.61 0 0 0
13/11/2007
23.24
 22,030 23.49 23.98 23.11 5,100 0 0
12/11/2007
23.49
 8,980 24.60 24.85 23.49 0 0 0
09/11/2007
24.60
 21,600 25.35 25.35 24.60 0 6,780 0
08/11/2007
25.35
 12,580 25.35 25.35 24.85 0 2,000 0
07/11/2007
25.35
 27,310 24.85 25.35 24.85 0 23,540 0
06/11/2007
24.85
 90,130 26.09 26.34 24.85 20,340 79,680 0
05/11/2007
26.09
 64,010 27.34 27.34 26.09 14,700 54,910 0
02/11/2007
27.34
 21,620 27.09 27.34 27.09 10,400 0 0
01/11/2007
27.09
 21,270 27.09 27.83 26.59 4,000 0 0
31/10/2007
27.09
 10,640 27.83 27.83 27.09 2,000 0 0
30/10/2007
27.83
 30,900 27.83 27.83 27.34 23,800 0 0
29/10/2007
27.83
 17,180 28.33 28.33 27.59 900 0 0
26/10/2007
28.33
 60,590 27.83 28.83 28.08 0 300 0
25/10/2007
27.83
 77,480 26.59 27.83 27.34 0 0 0
24/10/2007
26.59
 5,710 26.34 26.84 26.34 0 0 0
23/10/2007
26.34
 13,030 26.84 26.84 25.85 0 100 0
22/10/2007
26.84
 13,350 26.84 27.34 26.59 5,000 0 0
19/10/2007
26.84
 11,640 27.34 27.34 26.09 0 0 0
18/10/2007
27.34
 50,110 26.34 27.34 25.85 40,740 600 0
17/10/2007
26.34
 19,370 27.09 27.09 26.34 2,000 0 0
16/10/2007
27.09
 16,040 27.34 27.34 26.84 0 0 0
15/10/2007
27.34
 19,250 27.59 27.83 26.34 10,000 0 0
12/10/2007
27.59
 21,230 27.34 27.83 27.34 4,820 0 0
11/10/2007
27.34
 69,210 26.84 28.08 27.34 21,300 0 0
10/10/2007: Cổ tức tiền mặt tỉ lệ: 9%
Quyền mua cổ phiếu: 2.367/1 Giá: 62.5 (Volume + 42.25%, Ratio=0.42)
10/10/2007
26.84
 10,150 25.60 26.84 26.84 0 0 0
09/10/2007
25.60
 34,920 26.02 26.02 25.60 540 0 0
08/10/2007
26.02
 54,220 25.81 26.02 25.81 14,270 0 0
05/10/2007
25.81
 43,340 26.02 26.23 25.81 0 0 0
04/10/2007
26.02
 113,420 25.81 26.44 25.81 33,660 12,120 0
03/10/2007
25.81
 29,940 26.23 26.23 25.38 770 1,010 0
02/10/2007
26.23
 67,040 26.87 26.87 25.60 1,540 0 0

Chính sách bảo mật | Điều khoản sử dụng |