Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/08/2007	21.59	3,950	20.97	21.59	21.18	0	0	0
06/08/2007	20.97	3,110	21.39	21.59	20.77	20	0	0
03/08/2007	21.39	9,330	22.41	22.41	21.39	20	0	0
02/08/2007	22.41	5,920	22.00	22.62	22.21	0	0	0
01/08/2007	22.00	19,660	21.59	22.21	20.77	0	0	0
31/07/2007	21.59	17,200	22.62	22.62	21.59	9,870	0	0
30/07/2007	22.62	25,110	23.65	23.65	22.62	0	0	0
27/07/2007	23.65	6,770	24.26	24.26	23.65	0	0	0
26/07/2007	24.26	26,920	25.09	25.09	24.26	13,110	0	0
25/07/2007	25.09	30,540	25.09	25.09	25.09	27,340	10,000	0
24/07/2007	25.09	100,660	24.06	25.09	24.88	42,070	55,670	0
23/07/2007	24.06	13,860	23.03	24.06	23.03	11,270	0	0
20/07/2007	23.03	4,920	23.03	23.24	23.03	0	0	0
19/07/2007	23.03	6,450	23.24	23.24	23.03	0	0	0
18/07/2007	23.24	2,100	23.44	23.44	23.24	0	0	0
17/07/2007	23.44	4,790	23.24	23.44	23.24	20	0	0
16/07/2007	23.24	8,110	23.65	23.65	23.24	0	0	0
13/07/2007	23.65	2,380	23.65	23.65	23.65	0	0	0
12/07/2007	23.65	3,700	24.06	24.06	23.65	0	0	0
11/07/2007	24.06	18,130	23.85	24.06	24.06	0	2,000	0
10/07/2007	23.85	10,480	23.65	23.85	23.65	0	0	0
09/07/2007	23.65	3,200	23.65	23.65	23.44	0	10	0
06/07/2007	23.65	4,700	23.65	23.65	23.44	0	0	0
05/07/2007	23.65	6,450	23.85	24.06	23.44	0	0	0
04/07/2007	23.85	7,280	23.03	23.85	23.44	0	1,000	0
03/07/2007	23.03	6,990	23.85	23.85	23.03	100	0	0
02/07/2007	23.85	4,950	24.68	24.68	23.85	0	0	0
29/06/2007	24.68	3,150	24.68	24.68	24.68	0	0	0
28/06/2007	24.68	3,300	25.29	25.29	24.68	600	0	0
27/06/2007	25.29	10,510	24.88	25.29	25.29	260	0	0
26/06/2007	24.88	17,880	24.68	25.91	24.88	600	10,020	0
25/06/2007	24.68	7,660	24.68	24.68	24.68	0	780	0
22/06/2007	24.68	17,980	24.88	24.88	24.47	0	14,000	0
21/06/2007	24.88	4,200	25.29	25.50	24.88	0	0	0
20/06/2007	25.29	10,000	25.29	25.29	25.29	700	7,300	0
19/06/2007	25.29	8,100	25.50	25.50	25.29	200	4,150	0
18/06/2007	25.50	69,190	25.70	25.70	25.50	62,400	40,250	0
15/06/2007	25.70	42,980	25.70	25.70	25.09	37,700	17,000	0
14/06/2007	25.70	36,330	25.70	25.70	25.50	32,000	30,450	0
13/06/2007	25.70	37,680	25.50	25.70	25.50	33,180	17,630	0
12/06/2007	25.50	54,920	25.50	25.50	24.68	36,820	47,000	0
11/06/2007	25.50	9,150	25.70	25.70	25.29	3,030	3,500	0
08/06/2007	25.70	57,350	25.70	25.70	25.29	46,970	55,000	0
07/06/2007	25.70	16,160	25.91	25.91	25.50	0	13,260	0
06/06/2007	25.91	31,130	25.91	25.91	25.29	20,300	25,000	0
05/06/2007	25.91	21,010	25.70	25.91	25.91	18,320	5,000	0
04/06/2007	25.70	6,230	25.91	25.91	25.70	0	1,230	0
01/06/2007	25.91	32,920	26.11	26.11	25.91	0	20,000	0
31/05/2007	26.11	21,960	26.11	26.11	26.11	0	11,790	0
30/05/2007	26.11	26,740	26.73	26.73	25.91	0	26,320	0
29/05/2007	26.73	53,630	26.73	26.73	26.73	50,000	40,000	0
28/05/2007	26.73	27,080	27.35	27.35	26.73	11,510	13,620	0
25/05/2007	27.35	36,880	26.53	27.35	26.73	30,060	0	0
24/05/2007	26.53	18,630	27.14	27.14	26.53	11,590	13,590	0
23/05/2007	27.14	45,220	27.35	27.35	27.14	23,020	7,680	0
22/05/2007	27.35	47,080	27.14	27.76	27.14	23,180	0	0
21/05/2007	27.14	22,780	27.14	27.14	26.73	17,390	0	0
18/05/2007	27.14	31,590	27.14	27.14	27.14	500	10	0
17/05/2007	27.14	101,050	26.32	27.14	26.73	99,000	0	0
16/05/2007	26.32	15,280	26.53	26.53	26.11	12,400	0	0
15/05/2007	26.53	17,500	26.53	26.53	26.53	12,400	0	0
14/05/2007	26.53	20,570	26.53	26.53	26.53	9,130	0	0
11/05/2007	26.53	25,490	25.91	26.53	26.11	0	0	0
10/05/2007	25.91	8,160	26.53	26.53	25.91	2,000	0	0
09/05/2007	26.53	30,540	27.35	27.35	26.53	0	0	0
08/05/2007	27.35	41,980	27.76	27.76	27.35	300	0	0
07/05/2007	27.76	154,750	26.53	27.76	25.29	101,060	0	0
04/05/2007	26.53	32,000	25.91	26.53	26.53	30,300	0	0
03/05/2007	25.91	9,470	26.73	26.73	25.91	0	0	0
02/05/2007	26.73	47,120	25.91	26.73	25.91	40,000	0	0
25/04/2007	25.91	48,020	24.68	25.91	24.68	43,180	0	0
24/04/2007	24.68	14,720	24.47	24.68	23.44	100	0	0
23/04/2007	24.47	13,760	25.09	25.09	24.47	5,910	0	0
20/04/2007	25.09	41,490	25.09	25.70	24.26	40,000	0	0
19/04/2007	25.09	7,050	25.29	25.70	25.09	0	0	0
18/04/2007	25.29	9,770	24.26	25.29	25.29	9,770	0	0
17/04/2007	24.26	42,740	24.06	24.26	24.06	25,980	350	0
16/04/2007	24.06	15,110	25.29	25.29	24.06	0	0	0
13/04/2007	25.29	85,240	24.68	25.29	25.09	80,540	0	0
12/04/2007	24.68	12,500	25.50	25.50	24.26	0	0	0
11/04/2007	25.50	11,570	25.50	25.70	25.29	0	600	0
10/04/2007	25.50	10,430	26.11	26.11	25.50	0	0	0
09/04/2007	26.11	7,410	26.32	26.32	26.11	0	0	0
06/04/2007	26.32	101,290	25.91	26.32	25.91	100,000	0	0
05/04/2007	25.91	7,210	26.53	26.53	25.91	0	0	0
04/04/2007	26.53	61,620	26.32	26.53	26.32	40,230	0	0
03/04/2007	26.32	101,520	26.32	26.73	26.32	100,000	10,000	0
02/04/2007	26.32	120,010	25.09	26.32	26.32	116,500	9,000	0
30/03/2007	25.09	124,730	24.47	25.50	25.09	100,000	500	0
29/03/2007	24.47	70,210	23.44	24.47	24.47	100	40,000	0
28/03/2007	23.44	38,250	24.68	24.68	23.44	0	0	0
27/03/2007: Cổ tức tiền mặt tỉ lệ: 8%
27/03/2007	24.68	62,920	25.95	25.95	24.68	54,000	0	0
26/03/2007	25.95	15,980	27.18	27.18	25.95	100	0	0
23/03/2007	27.18	126,060	27.58	27.58	27.18	72,440	0	0
22/03/2007	27.58	185,230	26.56	27.79	27.58	51,570	0	0
21/03/2007	26.56	46,750	26.97	26.97	25.95	5,500	0	0
20/03/2007	26.97	67,270	27.99	27.99	26.97	530	0	0
19/03/2007	27.99	119,910	26.97	28.20	27.99	0	0	0
16/03/2007	26.97	31,460	25.75	26.97	26.56	0	0	0
15/03/2007	25.75	32,810	26.97	26.97	25.75	0	0	0

Page:
<<
47
48
49

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

CTCP Bóng đèn Phích nước Rạng Đông (ral)

THỐNG KÊ GIAO DỊCH