CTCP Bóng đèn Phích nước Rạng Đông (ral)

79
-0.50
(-0.63%)
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
(2026-06-29) 		-5.60 -6.71% 29,000 -500 0
77.90
84
79.50
2 tháng
(2026-05-29) 		-6.80 -8.03% 686,400 -4,100 0
77.90
86.40
79.50
3 tháng
(2026-04-29) 		-9.20 -10.56% 727,600 -7,900 0
77.90
87.80
79.50
6 tháng
(2026-01-29) 		-12.21 -13.55% 1,080,700 -21,010 -1.1
77.90
90.69
79.50
12 tháng
(2025-08-04) 		-10.35 -11.73% 2,277,400 -43,810 -3.2
77.90
92.35
79.50
24 tháng
(2024-08-07) 		-55.60 -41.65% 5,238,300 -169,377 -14.8
77.90
135.97
79.50
36 tháng
(2023-08-14) 		-13.70 -14.96% 12,505,500 -175,650 -13.8
77.90
138.14
79.50
60 tháng
(2021-08-23) 		-27.96 -26.41% 26,144,100 -587,865 -54.5
56.31
138.14
79.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2008
17.51
 35,690 18.36 18.36 17.51 0 20,000 0
19/02/2008
18.36
 10,960 18.60 18.60 17.88 0 0 0
18/02/2008
18.60
 14,870 19.33 19.33 18.36 0 200 0
15/02/2008
19.33
 39,610 18.72 19.33 18.96 7,700 0 0
14/02/2008
18.72
 29,040 17.88 18.72 17.88 22,300 0 0
13/02/2008
17.88
 4,160 18.60 18.60 17.88 0 1,680 0
12/02/2008
18.60
 8,510 18.60 19.21 18.60 500 500 0
01/02/2008
18.60
 19,370 18.36 19.08 18.36 0 6,200 0
31/01/2008
18.36
 38,060 18.72 18.72 17.88 0 0 0
30/01/2008
18.72
 29,160 17.88 18.72 18.36 0 0 0
29/01/2008
17.88
 25,680 17.03 17.88 16.91 100 0 0
28/01/2008
17.03
 4,330 17.39 17.39 17.03 0 0 0
25/01/2008
17.39
 9,990 17.39 17.39 16.67 0 0 0
24/01/2008
17.39
 10,540 17.64 18.24 17.15 0 0 0
23/01/2008
17.64
 12,140 18.12 18.12 17.39 0 0 0
22/01/2008
18.12
 10,740 18.84 18.84 18.12 0 0 0
21/01/2008
18.84
 11,770 19.33 19.33 18.48 100 0 0
18/01/2008
19.33
 18,620 19.21 19.33 19.08 1,100 0 0
17/01/2008
19.21
 8,720 19.33 20.05 19.08 0 0 0
16/01/2008
19.33
 17,580 18.48 19.33 18.36 0 420 0
15/01/2008
18.48
 20,010 19.45 19.45 18.48 0 0 0
14/01/2008
19.45
 6,940 20.17 20.17 19.45 100 0 0
11/01/2008
20.17
 10,680 20.05 20.53 19.81 0 290 0
10/01/2008
20.05
 13,840 20.53 20.53 19.57 0 0 0
09/01/2008
20.53
 8,510 21.50 21.50 20.53 0 0 0
08/01/2008
21.50
 10,160 21.26 21.74 21.26 0 1,000 0
07/01/2008
21.26
 6,890 22.35 22.35 21.26 0 210 0
04/01/2008
22.35
 650 22.71 22.71 22.35 100 0 0
03/01/2008
22.71
 670 22.71 22.71 22.71 100 0 0
02/01/2008
22.71
 630 23.67 23.67 22.71 0 0 0
28/12/2007
23.67
 13,420 22.83 23.67 22.47 11,000 0 0
27/12/2007
22.83
 6,370 22.71 22.83 22.23 0 0 0
26/12/2007
22.71
 12,250 23.19 23.19 22.47 0 0 0
25/12/2007
23.19
 3,130 22.47 23.19 22.10 2,700 0 0
24/12/2007
22.47
 6,500 22.71 22.71 22.10 0 700 0
21/12/2007
22.71
 19,450 21.98 22.71 22.35 0 0 0
20/12/2007
21.98
 900 22.71 22.71 21.98 0 0 0
19/12/2007
22.71
 3,390 22.23 22.71 22.23 0 0 0
18/12/2007
22.23
 12,370 22.23 22.35 21.98 0 0 0
17/12/2007
22.23
 220 22.23 22.71 22.23 0 0 0
14/12/2007
22.23
 3,520 22.71 22.71 22.23 0 0 0
13/12/2007
22.71
 3,950 22.95 22.95 22.59 0 0 0
12/12/2007
22.95
 10,600 22.47 23.19 22.71 0 0 0
11/12/2007
22.47
 4,450 22.83 23.07 22.47 0 0 0
10/12/2007
22.83
 23,330 23.43 23.43 22.83 0 10,000 0
07/12/2007
23.43
 4,750 23.19 23.67 22.95 0 0 0
06/12/2007
23.19
 3,310 23.43 23.43 22.95 0 1,450 0
05/12/2007
23.43
 5,440 23.92 23.92 23.31 0 0 0
04/12/2007
23.92
 23,470 23.19 23.92 23.43 2,900 0 0
03/12/2007
23.19
 17,610 23.19 23.31 23.19 0 0 0
30/11/2007
23.19
 8,960 22.95 23.19 22.71 0 300 0
29/11/2007
22.95
 4,900 23.19 23.19 22.95 0 0 0
28/11/2007
23.19
 3,360 23.19 23.19 22.71 0 0 0
27/11/2007
23.19
 14,980 23.19 23.67 22.95 960 0 0
26/11/2007
23.19
 15,350 22.47 23.19 22.71 5,000 0 0
23/11/2007
22.47
 12,990 22.35 22.47 22.23 4,620 0 0
22/11/2007
22.35
 19,690 22.10 22.59 22.23 2,860 0 0
21/11/2007
22.10
 18,800 22.71 22.71 21.98 0 0 0
20/11/2007
22.71
 9,570 22.71 22.95 22.71 200 0 0
19/11/2007
22.71
 10,320 22.83 22.83 22.59 0 4,000 0
16/11/2007
22.83
 7,530 22.95 22.95 21.98 0 150 0
15/11/2007
22.95
 10,180 23.67 23.67 22.71 0 0 0
14/11/2007
23.67
 24,350 22.59 23.67 22.95 0 0 0
13/11/2007
22.59
 22,030 22.83 23.31 22.47 5,100 0 0
12/11/2007
22.83
 8,980 23.92 24.16 22.83 0 0 0
09/11/2007
23.92
 21,600 24.64 24.64 23.92 0 6,780 0
08/11/2007
24.64
 12,580 24.64 24.64 24.16 0 2,000 0
07/11/2007
24.64
 27,310 24.16 24.64 24.16 0 23,540 0
06/11/2007
24.16
 90,130 25.37 25.61 24.16 20,340 79,680 0
05/11/2007
25.37
 64,010 26.57 26.57 25.37 14,700 54,910 0
02/11/2007
26.57
 21,620 26.33 26.57 26.33 10,400 0 0
01/11/2007
26.33
 21,270 26.33 27.06 25.85 4,000 0 0
31/10/2007
26.33
 10,640 27.06 27.06 26.33 2,000 0 0
30/10/2007
27.06
 30,900 27.06 27.06 26.57 23,800 0 0
29/10/2007
27.06
 17,180 27.54 27.54 26.82 900 0 0
26/10/2007
27.54
 60,590 27.06 28.02 27.30 0 300 0
25/10/2007
27.06
 77,480 25.85 27.06 26.57 0 0 0
24/10/2007
25.85
 5,710 25.61 26.09 25.61 0 0 0
23/10/2007
25.61
 13,030 26.09 26.09 25.12 0 100 0
22/10/2007
26.09
 13,350 26.09 26.57 25.85 5,000 0 0
19/10/2007
26.09
 11,640 26.57 26.57 25.37 0 0 0
18/10/2007
26.57
 50,110 25.61 26.57 25.12 40,740 600 0
17/10/2007
25.61
 19,370 26.33 26.33 25.61 2,000 0 0
16/10/2007
26.33
 16,040 26.57 26.57 26.09 0 0 0
15/10/2007
26.57
 19,250 26.82 27.06 25.61 10,000 0 0
12/10/2007
26.82
 21,230 26.57 27.06 26.57 4,820 0 0
11/10/2007
26.57
 69,210 26.09 27.30 26.57 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
26.09
 10,150 24.88 26.09 26.09 0 0 0
09/10/2007
24.88
 34,920 25.29 25.29 24.88 540 0 0
08/10/2007
25.29
 54,220 25.09 25.29 25.09 14,270 0 0
05/10/2007
25.09
 43,340 25.29 25.50 25.09 0 0 0
04/10/2007
25.29
 113,420 25.09 25.70 25.09 33,660 12,120 0
03/10/2007
25.09
 29,940 25.50 25.50 24.68 770 1,010 0
02/10/2007
25.50
 67,040 26.11 26.11 24.88 1,540 0 0
01/10/2007
26.11
 92,040 25.91 26.32 25.91 34,010 29,440 0
28/09/2007
25.91
 66,130 25.29 25.91 24.68 32,000 0 0
27/09/2007
25.29
 81,670 24.68 25.70 25.09 29,270 0 0
26/09/2007
24.68
 101,830 24.26 25.29 24.26 2,150 43,730 0
25/09/2007
24.26
 62,390 23.24 24.26 24.26 0 50,000 0
24/09/2007
23.24
 52,270 22.82 23.24 23.03 13,000 41,480 0

Chính sách bảo mật | Điều khoản sử dụng |