CTCP Bóng đèn Phích nước Rạng Đông (ral)

92.90
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
(2025-12-29) 		0.20 0.22% 140,500 -5,300 -0.5
92.80
95
92.90
2 tháng
(2025-11-28) 		0.20 0.22% 227,400 -12,000 -1.1
90.90
95
92.90
3 tháng
(2025-10-29) 		0.20 0.22% 359,900 -13,000 -1.2
90.90
95
92.90
6 tháng
(2025-07-31) 		1.44 1.57% 1,285,100 -23,700 -2.2
90.59
95
92.90
12 tháng
(2025-02-03) 		-20.39 -17.98% 2,904,900 -133,896 -12.4
90.59
122.34
92.90
24 tháng
(2024-02-07) 		-16.10 -14.76% 7,346,500 -134,940 -11.8
90.59
142.11
92.90
36 tháng
(2023-02-13) 		15.35 19.77% 15,666,200 -266,176 -24.1
72.07
142.11
92.90
60 tháng
(2021-02-22) 		-16.47 -15.05% 28,927,000 -319,655 -9.5
57.93
153.42
92.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |