CTCP Bóng đèn Phích nước Rạng Đông (ral)

93.20
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
(2025-11-04) 		1 1.09% 121,900 -1,600 -0.1
91
93.90
93.20
2 tháng
(2025-10-06) 		-2 -2.11% 224,500 -3,600 -0.3
91
95
93.20
3 tháng
(2025-09-05) 		-1.40 -1.48% 350,900 -4,900 -0.5
91
95
93.20
6 tháng
(2025-06-09) 		-2.46 -2.58% 1,445,800 -49,000 -5.0
90.59
95.85
93.20
12 tháng
(2024-12-09) 		-26.48 -22.16% 2,923,500 -129,267 -12.1
90.59
122.34
93.20
24 tháng
(2023-12-15) 		-3.97 -4.10% 8,448,500 -70,740 -4.0
90.59
142.11
93.20
36 tháng
(2022-12-20) 		22.77 32.41% 15,883,100 -252,176 -22.9
67.27
142.11
93.20
60 tháng
(2020-12-30) 		6.74 7.81% 29,602,380 -342,235 -12.6
57.93
153.42
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/10/2007
26.87
 92,040 26.65 27.08 26.65 34,010 29,440 0
28/09/2007
26.65
 66,130 26.02 26.65 25.38 32,000 0 0
27/09/2007
26.02
 81,670 25.38 26.44 25.81 29,270 0 0
26/09/2007
25.38
 101,830 24.96 26.02 24.96 2,150 43,730 0
25/09/2007
24.96
 62,390 23.90 24.96 24.96 0 50,000 0
24/09/2007
23.90
 52,270 23.48 23.90 23.69 13,000 41,480 0
21/09/2007
23.48
 44,580 23.48 23.90 23.27 14,900 26,480 0
20/09/2007
23.48
 74,010 23.06 23.69 23.27 16,280 68,650 0
19/09/2007
23.06
 13,150 23.06 23.27 23.06 0 9,550 0
18/09/2007
23.06
 5,900 22.85 23.06 22.85 0 0 0
17/09/2007
22.85
 24,280 22.85 23.06 22.85 1,100 15,000 0
14/09/2007
22.85
 6,920 23.06 23.27 22.85 200 0 0
13/09/2007
23.06
 8,350 23.27 23.27 23.06 0 0 0
12/09/2007
23.27
 4,500 23.27 23.48 23.27 0 0 0
11/09/2007
23.27
 10,970 23.48 23.48 23.27 0 3,620 0
10/09/2007
23.48
 13,180 23.48 23.48 23.27 0 6,240 0
07/09/2007
23.48
 5,650 23.48 23.48 23.27 1,000 0 0
06/09/2007
23.48
 13,990 23.48 23.69 23.48 0 9,740 0
05/09/2007
23.48
 11,300 23.69 23.69 23.48 100 0 0
04/09/2007
23.69
 3,050 23.69 23.90 23.69 0 0 0
31/08/2007
23.69
 7,210 23.48 23.69 23.48 0 1,400 0
30/08/2007
23.48
 17,810 23.48 23.48 23.27 0 14,810 0
29/08/2007
23.48
 16,410 23.69 23.69 23.48 10 13,850 0
28/08/2007
23.69
 109,350 23.69 23.90 23.48 100,150 91,460 0
27/08/2007
23.69
 10,320 23.90 23.90 23.27 0 670 0
24/08/2007
23.90
 93,670 22.85 23.90 22.85 73,360 70,600 0
23/08/2007
22.85
 4,880 23.27 23.27 22.63 0 0 0
22/08/2007
23.27
 11,860 23.27 23.27 23.27 0 7,900 0
21/08/2007
23.27
 11,360 23.27 23.48 23.27 0 5,380 0
20/08/2007
23.27
 1,980 23.27 23.69 23.27 0 0 0
17/08/2007
23.27
 8,690 23.69 23.69 23.27 0 0 0
16/08/2007
23.69
 4,740 23.90 23.90 23.27 100 0 0
15/08/2007
23.90
 6,620 23.90 23.90 23.27 0 0 0
14/08/2007
23.90
 2,370 23.27 23.90 23.27 0 0 0
13/08/2007
23.27
 9,000 24.33 24.33 23.27 0 0 0
10/08/2007
24.33
 67,880 23.27 24.33 23.48 61,360 0 0
09/08/2007
23.27
 33,350 22.21 23.27 23.06 24,520 0 0
08/08/2007
22.21
 7,010 22.21 22.21 21.79 0 0 0
07/08/2007
22.21
 3,950 21.58 22.21 21.79 0 0 0
06/08/2007
21.58
 3,110 22.00 22.21 21.37 20 0 0
03/08/2007
22.00
 9,330 23.06 23.06 22.00 20 0 0
02/08/2007
23.06
 5,920 22.63 23.27 22.85 0 0 0
01/08/2007
22.63
 19,660 22.21 22.85 21.37 0 0 0
31/07/2007
22.21
 17,200 23.27 23.27 22.21 9,870 0 0
30/07/2007
23.27
 25,110 24.33 24.33 23.27 0 0 0
27/07/2007
24.33
 6,770 24.96 24.96 24.33 0 0 0
26/07/2007
24.96
 26,920 25.81 25.81 24.96 13,110 0 0
25/07/2007
25.81
 30,540 25.81 25.81 25.81 27,340 10,000 0
24/07/2007
25.81
 100,660 24.75 25.81 25.60 42,070 55,670 0
23/07/2007
24.75
 13,860 23.69 24.75 23.69 11,270 0 0
20/07/2007
23.69
 4,920 23.69 23.90 23.69 0 0 0
19/07/2007
23.69
 6,450 23.90 23.90 23.69 0 0 0
18/07/2007
23.90
 2,100 24.12 24.12 23.90 0 0 0
17/07/2007
24.12
 4,790 23.90 24.12 23.90 20 0 0
16/07/2007
23.90
 8,110 24.33 24.33 23.90 0 0 0
13/07/2007
24.33
 2,380 24.33 24.33 24.33 0 0 0
12/07/2007
24.33
 3,700 24.75 24.75 24.33 0 0 0
11/07/2007
24.75
 18,130 24.54 24.75 24.75 0 2,000 0
10/07/2007
24.54
 10,480 24.33 24.54 24.33 0 0 0
09/07/2007
24.33
 3,200 24.33 24.33 24.12 0 10 0
06/07/2007
24.33
 4,700 24.33 24.33 24.12 0 0 0
05/07/2007
24.33
 6,450 24.54 24.75 24.12 0 0 0
04/07/2007
24.54
 7,280 23.69 24.54 24.12 0 1,000 0
03/07/2007
23.69
 6,990 24.54 24.54 23.69 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |