CTCP Bóng đèn Phích nước Rạng Đông (ral)

87.10
0.10
(0.11%)
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
(2026-03-30) 		3.40 3.95% 202,000 -1,410 0
86.10
89.50
87.10
2 tháng
(2026-03-02) 		-2.20 -2.40% 297,100 -11,010 -0.8
85.10
91.70
87.10
3 tháng
(2026-01-29) 		-3.20 -3.45% 359,500 -13,610 -1.1
85.10
93.30
87.10
6 tháng
(2025-10-31) 		-3.40 -3.66% 730,500 -25,610 -2.2
85.10
95
87.10
12 tháng
(2025-05-05) 		-12 -11.82% 2,481,900 -101,710 -7.9
85.10
101.50
87.10
24 tháng
(2024-05-09) 		-34.53 -27.84% 6,422,100 -117,777 -8.8
85.10
142.11
87.10
36 tháng
(2023-05-15) 		-3.75 -4.02% 14,523,700 -297,850 -27.9
85.10
142.11
87.10
60 tháng
(2021-05-25) 		-53.84 -37.56% 27,626,000 -350,965 -14.7
57.93
145.24
87.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2007
26.02
 10,510 25.60 26.02 26.02 260 0 0
26/06/2007
25.60
 17,880 25.38 26.65 25.60 600 10,020 0
25/06/2007
25.38
 7,660 25.38 25.38 25.38 0 780 0
22/06/2007
25.38
 17,980 25.60 25.60 25.17 0 14,000 0
21/06/2007
25.60
 4,200 26.02 26.23 25.60 0 0 0
20/06/2007
26.02
 10,000 26.02 26.02 26.02 700 7,300 0
19/06/2007
26.02
 8,100 26.23 26.23 26.02 200 4,150 0
18/06/2007
26.23
 69,190 26.44 26.44 26.23 62,400 40,250 0
15/06/2007
26.44
 42,980 26.44 26.44 25.81 37,700 17,000 0
14/06/2007
26.44
 36,330 26.44 26.44 26.23 32,000 30,450 0
13/06/2007
26.44
 37,680 26.23 26.44 26.23 33,180 17,630 0
12/06/2007
26.23
 54,920 26.23 26.23 25.38 36,820 47,000 0
11/06/2007
26.23
 9,150 26.44 26.44 26.02 3,030 3,500 0
08/06/2007
26.44
 57,350 26.44 26.44 26.02 46,970 55,000 0
07/06/2007
26.44
 16,160 26.65 26.65 26.23 0 13,260 0
06/06/2007
26.65
 31,130 26.65 26.65 26.02 20,300 25,000 0
05/06/2007
26.65
 21,010 26.44 26.65 26.65 18,320 5,000 0
04/06/2007
26.44
 6,230 26.65 26.65 26.44 0 1,230 0
01/06/2007
26.65
 32,920 26.87 26.87 26.65 0 20,000 0
31/05/2007
26.87
 21,960 26.87 26.87 26.87 0 11,790 0
30/05/2007
26.87
 26,740 27.50 27.50 26.65 0 26,320 0
29/05/2007
27.50
 53,630 27.50 27.50 27.50 50,000 40,000 0
28/05/2007
27.50
 27,080 28.13 28.13 27.50 11,510 13,620 0
25/05/2007
28.13
 36,880 27.29 28.13 27.50 30,060 0 0
24/05/2007
27.29
 18,630 27.92 27.92 27.29 11,590 13,590 0
23/05/2007
27.92
 45,220 28.13 28.13 27.92 23,020 7,680 0
22/05/2007
28.13
 47,080 27.92 28.56 27.92 23,180 0 0
21/05/2007
27.92
 22,780 27.92 27.92 27.50 17,390 0 0
18/05/2007
27.92
 31,590 27.92 27.92 27.92 500 10 0
17/05/2007
27.92
 101,050 27.08 27.92 27.50 99,000 0 0
16/05/2007
27.08
 15,280 27.29 27.29 26.87 12,400 0 0
15/05/2007
27.29
 17,500 27.29 27.29 27.29 12,400 0 0
14/05/2007
27.29
 20,570 27.29 27.29 27.29 9,130 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |