CTCP Bóng đèn Phích nước Rạng Đông (ral)

78
-1.50
(-1.89%)
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)
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
14/03/2007
26.97
 68,400 27.79 27.79 26.97 0 19,000 0
13/03/2007
27.79
 86,680 26.97 27.79 27.79 0 12,000 0
12/03/2007
26.97
 85,020 26.56 27.79 26.77 0 20,000 0
09/03/2007
26.56
 51,510 26.56 26.56 26.56 388,520 388,520 0
08/03/2007
26.56
 46,620 25.75 26.56 26.36 200,000 200,000 0
07/03/2007
25.75
 32,860 26.36 26.36 25.13 200,000 200,000 0
06/03/2007
26.36
 47,230 26.56 26.56 26.36 200,000 200,000 0
05/03/2007
26.56
 47,120 25.95 26.56 26.36 0 0 0
02/03/2007
25.95
 20,990 26.36 26.36 25.95 0 0 0
01/03/2007
26.36
 30,030 26.36 26.36 25.54 0 0 0
28/02/2007
26.36
 81,550 27.58 28.81 26.36 0 23,500 0
27/02/2007
27.58
 44,420 26.36 27.58 27.58 0 0 0
26/02/2007
26.36
 62,050 25.13 26.36 26.36 0 19,750 0
15/02/2007
25.13
 61,440 25.13 25.95 25.13 10 0 0
14/02/2007
25.13
 55,280 25.54 25.54 25.13 25,000 2,000 0
13/02/2007
25.54
 62,320 24.93 25.54 24.93 0 1,500 0
12/02/2007
24.93
 63,120 24.32 24.93 24.93 0 6,000 0
09/02/2007
24.32
 23,520 25.54 25.54 24.32 0 0 0
08/02/2007
25.54
 113,510 25.75 26.97 25.54 1,200 0 0
07/02/2007
25.75
 119,990 24.52 25.75 25.75 16,810 28,080 0
06/02/2007
24.52
 167,150 23.91 24.93 24.52 7,500 40,000 0
05/02/2007
23.91
 122,690 22.89 23.91 23.91 0 0 0
02/02/2007
22.89
 37,740 22.89 22.89 22.89 0 0 0
01/02/2007
22.89
 33,630 22.89 22.89 22.89 0 0 0
31/01/2007
22.89
 71,890 23.50 23.50 22.89 0 0 0
30/01/2007
23.50
 25,280 22.89 23.50 23.29 0 0 0
29/01/2007
22.89
 22,540 21.86 22.89 22.07 19,750 0 0
26/01/2007
21.86
 40,930 22.07 22.07 21.86 30,000 0 0
25/01/2007
22.07
 43,250 22.89 22.89 22.07 0 0 0
24/01/2007
22.89
 45,110 22.48 22.89 22.68 20,000 0 0
23/01/2007
22.48
 11,700 22.07 22.48 22.07 0 0 0
22/01/2007
22.07
 48,390 23.09 23.09 22.07 0 0 0
19/01/2007
23.09
 65,420 22.68 23.29 23.09 0 0 0
18/01/2007
22.68
 33,440 22.68 22.68 22.48 0 9,900 0
17/01/2007
22.68
 69,570 23.70 23.91 22.68 0 0 0
16/01/2007
23.70
 67,760 22.68 23.70 22.68 0 0 0
15/01/2007
22.68
 97,810 22.48 22.68 22.27 100 0 0
12/01/2007
22.48
 66,280 22.68 22.68 22.27 0 0 0
11/01/2007
22.68
 101,890 22.68 22.68 22.68 70,010 0 0
10/01/2007
22.68
 75,760 22.48 22.68 22.48 13,070 0 0
09/01/2007
22.48
 69,340 22.48 22.48 22.27 0 0 0
08/01/2007
22.48
 23,430 23.09 23.09 22.07 100 0 0
05/01/2007
23.09
 34,340 22.89 23.09 22.89 0 0 0
04/01/2007
22.89
 55,890 22.48 22.89 22.48 21,800 20 0
03/01/2007
22.48
 10,330 22.68 22.68 22.48 0 0 0
02/01/2007
22.68
 36,510 22.68 22.68 21.66 0 0 0
29/12/2006
22.68
 36,160 22.48 22.68 22.48 8,240 0 0
28/12/2006
22.48
 67,330 22.48 22.48 22.07 26,700 0 0
27/12/2006
22.48
 63,690 21.86 22.48 21.86 34,900 0 0
26/12/2006
21.86
 66,970 21.86 21.86 21.86 29,140 0 0
25/12/2006
21.86
 61,300 20.84 21.86 19.82 18,690 0 0
22/12/2006
20.84
 18,510 21.86 21.86 20.84 70,000 0 0
21/12/2006
21.86
 164,920 20.84 21.86 21.86 20,000 100 0
20/12/2006
20.84
 53,730 21.66 21.66 20.64 10 0 0
19/12/2006
21.66
 64,260 22.48 22.48 21.45 11,000 0 0
18/12/2006
22.48
 90,730 23.50 23.50 22.48 0 0 0
15/12/2006
23.50
 100,550 23.09 23.50 22.07 10 0 0
14/12/2006
23.09
 50,070 22.07 23.09 23.09 3,000 0 0
13/12/2006
22.07
 60,760 21.05 22.07 22.07 1,500 0 0
12/12/2006
21.05
 91,280 20.13 21.05 21.05 100 0 0
11/12/2006
20.13
 20,000 19.21 20.13 20.13 0 0 0
08/12/2006
19.21
 8,380 18.39 19.21 19.21 0 0 0
07/12/2006
18.39
 88,780 17.57 18.39 17.57 10,000 0 0
06/12/2006
17.57
 41,580 17.57 17.57 17.57 0 0 0
30/11/-0001
24.11
 22,400 23.93 24.27 23.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |