CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
-0.70
(-0.83%)
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
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2007
22.82
 44,580 22.82 23.24 22.62 14,900 26,480 0
20/09/2007
22.82
 74,010 22.41 23.03 22.62 16,280 68,650 0
19/09/2007
22.41
 13,150 22.41 22.62 22.41 0 9,550 0
18/09/2007
22.41
 5,900 22.21 22.41 22.21 0 0 0
17/09/2007
22.21
 24,280 22.21 22.41 22.21 1,100 15,000 0
14/09/2007
22.21
 6,920 22.41 22.62 22.21 200 0 0
13/09/2007
22.41
 8,350 22.62 22.62 22.41 0 0 0
12/09/2007
22.62
 4,500 22.62 22.82 22.62 0 0 0
11/09/2007
22.62
 10,970 22.82 22.82 22.62 0 3,620 0
10/09/2007
22.82
 13,180 22.82 22.82 22.62 0 6,240 0
07/09/2007
22.82
 5,650 22.82 22.82 22.62 1,000 0 0
06/09/2007
22.82
 13,990 22.82 23.03 22.82 0 9,740 0
05/09/2007
22.82
 11,300 23.03 23.03 22.82 100 0 0
04/09/2007
23.03
 3,050 23.03 23.24 23.03 0 0 0
31/08/2007
23.03
 7,210 22.82 23.03 22.82 0 1,400 0
30/08/2007
22.82
 17,810 22.82 22.82 22.62 0 14,810 0
29/08/2007
22.82
 16,410 23.03 23.03 22.82 10 13,850 0
28/08/2007
23.03
 109,350 23.03 23.24 22.82 100,150 91,460 0
27/08/2007
23.03
 10,320 23.24 23.24 22.62 0 670 0
24/08/2007
23.24
 93,670 22.21 23.24 22.21 73,360 70,600 0
23/08/2007
22.21
 4,880 22.62 22.62 22.00 0 0 0
22/08/2007
22.62
 11,860 22.62 22.62 22.62 0 7,900 0
21/08/2007
22.62
 11,360 22.62 22.82 22.62 0 5,380 0
20/08/2007
22.62
 1,980 22.62 23.03 22.62 0 0 0
17/08/2007
22.62
 8,690 23.03 23.03 22.62 0 0 0
16/08/2007
23.03
 4,740 23.24 23.24 22.62 100 0 0
15/08/2007
23.24
 6,620 23.24 23.24 22.62 0 0 0
14/08/2007
23.24
 2,370 22.62 23.24 22.62 0 0 0
13/08/2007
22.62
 9,000 23.65 23.65 22.62 0 0 0
10/08/2007
23.65
 67,880 22.62 23.65 22.82 61,360 0 0
09/08/2007
22.62
 33,350 21.59 22.62 22.41 24,520 0 0
08/08/2007
21.59
 7,010 21.59 21.59 21.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |