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)
11/05/2007
27.29
 25,490 26.65 27.29 26.87 0 0 0
10/05/2007
26.65
 8,160 27.29 27.29 26.65 2,000 0 0
09/05/2007
27.29
 30,540 28.13 28.13 27.29 0 0 0
08/05/2007
28.13
 41,980 28.56 28.56 28.13 300 0 0
07/05/2007
28.56
 154,750 27.29 28.56 26.02 101,060 0 0
04/05/2007
27.29
 32,000 26.65 27.29 27.29 30,300 0 0
03/05/2007
26.65
 9,470 27.50 27.50 26.65 0 0 0
02/05/2007
27.50
 47,120 26.65 27.50 26.65 40,000 0 0
25/04/2007
26.65
 48,020 25.38 26.65 25.38 43,180 0 0
24/04/2007
25.38
 14,720 25.17 25.38 24.12 100 0 0
23/04/2007
25.17
 13,760 25.81 25.81 25.17 5,910 0 0
20/04/2007
25.81
 41,490 25.81 26.44 24.96 40,000 0 0
19/04/2007
25.81
 7,050 26.02 26.44 25.81 0 0 0
18/04/2007
26.02
 9,770 24.96 26.02 26.02 9,770 0 0
17/04/2007
24.96
 42,740 24.75 24.96 24.75 25,980 350 0
16/04/2007
24.75
 15,110 26.02 26.02 24.75 0 0 0
13/04/2007
26.02
 85,240 25.38 26.02 25.81 80,540 0 0
12/04/2007
25.38
 12,500 26.23 26.23 24.96 0 0 0
11/04/2007
26.23
 11,570 26.23 26.44 26.02 0 600 0
10/04/2007
26.23
 10,430 26.87 26.87 26.23 0 0 0
09/04/2007
26.87
 7,410 27.08 27.08 26.87 0 0 0
06/04/2007
27.08
 101,290 26.65 27.08 26.65 100,000 0 0
05/04/2007
26.65
 7,210 27.29 27.29 26.65 0 0 0
04/04/2007
27.29
 61,620 27.08 27.29 27.08 40,230 0 0
03/04/2007
27.08
 101,520 27.08 27.50 27.08 100,000 10,000 0
02/04/2007
27.08
 120,010 25.81 27.08 27.08 116,500 9,000 0
30/03/2007
25.81
 124,730 25.17 26.23 25.81 100,000 500 0
29/03/2007
25.17
 70,210 24.12 25.17 25.17 100 40,000 0
28/03/2007
24.12
 38,250 25.38 25.38 24.12 0 0 0
27/03/2007: Cổ tức tiền mặt tỉ lệ: 8%
27/03/2007
25.38
 62,920 26.70 26.70 25.38 54,000 0 0
26/03/2007
26.70
 15,980 27.96 27.96 26.70 100 0 0
23/03/2007
27.96
 126,060 28.38 28.38 27.96 72,440 0 0
22/03/2007
28.38
 185,230 27.33 28.59 28.38 51,570 0 0
21/03/2007
27.33
 46,750 27.75 27.75 26.70 5,500 0 0
20/03/2007
27.75
 67,270 28.80 28.80 27.75 530 0 0
19/03/2007
28.80
 119,910 27.75 29.01 28.80 0 0 0
16/03/2007
27.75
 31,460 26.49 27.75 27.33 0 0 0
15/03/2007
26.49
 32,810 27.75 27.75 26.49 0 0 0
14/03/2007
27.75
 68,400 28.59 28.59 27.75 0 19,000 0
13/03/2007
28.59
 86,680 27.75 28.59 28.59 0 12,000 0
12/03/2007
27.75
 85,020 27.33 28.59 27.54 0 20,000 0
09/03/2007
27.33
 51,510 27.33 27.33 27.33 388,520 388,520 0
08/03/2007
27.33
 46,620 26.49 27.33 27.12 200,000 200,000 0
07/03/2007
26.49
 32,860 27.12 27.12 25.86 200,000 200,000 0
06/03/2007
27.12
 47,230 27.33 27.33 27.12 200,000 200,000 0
05/03/2007
27.33
 47,120 26.70 27.33 27.12 0 0 0
02/03/2007
26.70
 20,990 27.12 27.12 26.70 0 0 0
01/03/2007
27.12
 30,030 27.12 27.12 26.28 0 0 0
28/02/2007
27.12
 81,550 28.38 29.64 27.12 0 23,500 0
27/02/2007
28.38
 44,420 27.12 28.38 28.38 0 0 0
26/02/2007
27.12
 62,050 25.86 27.12 27.12 0 19,750 0
15/02/2007
25.86
 61,440 25.86 26.70 25.86 10 0 0
14/02/2007
25.86
 55,280 26.28 26.28 25.86 25,000 2,000 0
13/02/2007
26.28
 62,320 25.65 26.28 25.65 0 1,500 0
12/02/2007
25.65
 63,120 25.01 25.65 25.65 0 6,000 0
09/02/2007
25.01
 23,520 26.28 26.28 25.01 0 0 0
08/02/2007
26.28
 113,510 26.49 27.75 26.28 1,200 0 0
07/02/2007
26.49
 119,990 25.22 26.49 26.49 16,810 28,080 0
06/02/2007
25.22
 167,150 24.59 25.65 25.22 7,500 40,000 0
05/02/2007
24.59
 122,690 23.54 24.59 24.59 0 0 0
02/02/2007
23.54
 37,740 23.54 23.54 23.54 0 0 0
01/02/2007
23.54
 33,630 23.54 23.54 23.54 0 0 0
31/01/2007
23.54
 71,890 24.17 24.17 23.54 0 0 0
30/01/2007
24.17
 25,280 23.54 24.17 23.96 0 0 0
29/01/2007
23.54
 22,540 22.49 23.54 22.70 19,750 0 0
26/01/2007
22.49
 40,930 22.70 22.70 22.49 30,000 0 0
25/01/2007
22.70
 43,250 23.54 23.54 22.70 0 0 0
24/01/2007
23.54
 45,110 23.12 23.54 23.33 20,000 0 0
23/01/2007
23.12
 11,700 22.70 23.12 22.70 0 0 0
22/01/2007
22.70
 48,390 23.75 23.75 22.70 0 0 0
19/01/2007
23.75
 65,420 23.33 23.96 23.75 0 0 0
18/01/2007
23.33
 33,440 23.33 23.33 23.12 0 9,900 0
17/01/2007
23.33
 69,570 24.38 24.59 23.33 0 0 0
16/01/2007
24.38
 67,760 23.33 24.38 23.33 0 0 0
15/01/2007
23.33
 97,810 23.12 23.33 22.91 100 0 0
12/01/2007
23.12
 66,280 23.33 23.33 22.91 0 0 0
11/01/2007
23.33
 101,890 23.33 23.33 23.33 70,010 0 0
10/01/2007
23.33
 75,760 23.12 23.33 23.12 13,070 0 0
09/01/2007
23.12
 69,340 23.12 23.12 22.91 0 0 0
08/01/2007
23.12
 23,430 23.75 23.75 22.70 100 0 0
05/01/2007
23.75
 34,340 23.54 23.75 23.54 0 0 0
04/01/2007
23.54
 55,890 23.12 23.54 23.12 21,800 20 0
03/01/2007
23.12
 10,330 23.33 23.33 23.12 0 0 0
02/01/2007
23.33
 36,510 23.33 23.33 22.28 0 0 0
29/12/2006
23.33
 36,160 23.12 23.33 23.12 8,240 0 0
28/12/2006
23.12
 67,330 23.12 23.12 22.70 26,700 0 0
27/12/2006
23.12
 63,690 22.49 23.12 22.49 34,900 0 0
26/12/2006
22.49
 66,970 22.49 22.49 22.49 29,140 0 0
25/12/2006
22.49
 61,300 21.44 22.49 20.39 18,690 0 0
22/12/2006
21.44
 18,510 22.49 22.49 21.44 70,000 0 0
21/12/2006
22.49
 164,920 21.44 22.49 22.49 20,000 100 0
20/12/2006
21.44
 53,730 22.28 22.28 21.23 10 0 0
19/12/2006
22.28
 64,260 23.12 23.12 22.07 11,000 0 0
18/12/2006
23.12
 90,730 24.17 24.17 23.12 0 0 0
15/12/2006
24.17
 100,550 23.75 24.17 22.70 10 0 0
14/12/2006
23.75
 50,070 22.70 23.75 23.75 3,000 0 0
13/12/2006
22.70
 60,760 21.65 22.70 22.70 1,500 0 0
12/12/2006
21.65
 91,280 20.71 21.65 21.65 100 0 0
11/12/2006
20.71
 20,000 19.76 20.71 20.71 0 0 0
08/12/2006
19.76
 8,380 18.92 19.76 19.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |