CTCP Bóng đèn Phích nước Rạng Đông (ral)

71
0.10
(0.14%)
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
(2026-09-08) 		-2.50 -3.31% 60,200 -1,000 0
71
75.50
71
2 tháng
(2026-08-10) 		-5.28 -6.75% 100,500 -1,000 0
71
80.03
71
3 tháng
(2026-07-10) 		-7.42 -9.22% 150,300 -1,000 0
71
80.42
71
6 tháng
(2026-04-13) 		-10.91 -13.01% 1,005,600 -1,000 0
71
85.07
71
12 tháng
(2025-10-13) 		-16.09 -18.06% 1,647,600 -1,000 0
71
89.47
71
24 tháng
(2024-10-18) 		-46.08 -38.70% 4,750,400 -1,000 0
71
119.08
71
36 tháng
(2023-10-24) 		-21.44 -22.71% 10,980,100 -1,000 0
71
133.84
71
60 tháng
(2021-11-03) 		-39.18 -34.92% 24,895,300 -1,000 0
54.56
133.84
71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
105.99
 20,000 105.44 106.15 104.65 0 0 0
31/12/2021
106.15
 6,300 106.15 106.15 103.87 0 0 0
30/12/2021
106.46
 7,800 103.16 107.64 103.16 0 0 0
29/12/2021
108.51
 11,900 111.18 111.18 108.11 0 0 0
28/12/2021: Cổ tức tiền mặt tỉ lệ: 25%
Quyền mua cổ phiếu: 12.075/11 Giá: 93 (Volume + 91.10%, Ratio=0.91)
28/12/2021
111.65
 51,800 115.58 115.58 111.57 0 0 0
27/12/2021
108.71
 36,700 105.67 109.73 105.67 0 0 0
24/12/2021
105.67
 24,600 104.53 105.67 103.10 0 0 0
23/12/2021
103.04
 21,400 106.62 106.62 102.92 0 0 0
22/12/2021
106.92
 18,000 108.35 108.53 105.73 0 0 0
21/12/2021
108.35
 18,400 108.41 108.71 107.64 0 0 0
20/12/2021
108.12
 33,700 109.91 109.91 106.62 0 0 0
17/12/2021
107.34
 16,500 106.62 110.21 106.62 0 0 0
16/12/2021
105.67
 9,400 105.73 105.73 105.13 0 0 0
15/12/2021
105.73
 11,200 105.49 106.32 105.43 0 0 0
14/12/2021
105.49
 16,000 105.43 106.86 105.43 0 0 0
13/12/2021
105.73
 17,600 108.12 108.12 105.73 0 0 0
10/12/2021
106.62
 2,800 106.92 106.92 105.31 0 0 0
09/12/2021
106.86
 2,900 107.52 107.52 105.13 0 0 0
08/12/2021
107.52
 8,600 108.06 108.41 105.79 0 0 0
07/12/2021
106.44
 4,900 104.83 106.86 104.83 0 0 0
06/12/2021
104.59
 12,100 107.52 107.52 104.53 0 0 0
03/12/2021
108.59
 2,700 105.73 109.13 105.73 0 0 0
02/12/2021
109.19
 3,100 108.12 109.49 108.00 0 0 0
01/12/2021
109.49
 1,400 109.31 109.55 108.89 0 0 0
30/11/2021
109.25
 7,600 108.24 109.61 108.24 0 0 0
29/11/2021
109.01
 4,500 110.98 110.98 108.18 0 0 0
26/11/2021
111.10
 11,400 109.37 111.10 109.37 0 0 0
25/11/2021
111.10
 11,700 111.16 111.40 109.43 0 0 0
24/11/2021
110.09
 20,300 107.58 110.21 107.46 0 0 0
23/11/2021
107.52
 17,700 106.92 108.95 102.80 0 0 0
22/11/2021
109.19
 8,500 109.91 109.91 108.71 0 0 0
19/11/2021
111.16
 6,100 111.70 111.70 109.97 0 0 0
18/11/2021
111.40
 8,000 111.70 111.70 111.10 0 0 0
17/11/2021
112.12
 16,400 112.30 112.30 110.51 0 0 0
16/11/2021
112.30
 8,900 111.40 112.89 111.40 0 0 0
15/11/2021
111.40
 15,800 112.30 112.36 111.28 0 0 0
12/11/2021
112.54
 4,300 112.60 112.60 110.51 0 0 0
11/11/2021
112.89
 17,600 113.19 113.19 111.10 0 0 0
10/11/2021
113.19
 9,500 112.89 113.43 111.76 0 0 0
09/11/2021
113.43
 25,800 112.89 113.49 112.24 0 0 0
08/11/2021
113.43
 16,600 114.99 114.99 112.30 0 0 0
05/11/2021
114.99
 28,100 111.16 114.99 111.16 0 0 0
04/11/2021
111.70
 6,700 111.58 112.30 111.58 0 0 0
03/11/2021
112.18
 14,000 111.70 113.49 111.58 0 0 0
02/11/2021
112.24
 48,100 112.95 114.03 111.34 0 0 0
01/11/2021
114.09
 61,800 117.08 117.08 111.70 0 0 0
29/10/2021
117.08
 25,000 119.47 119.47 116.00 0 0 0
28/10/2021
119.41
 9,000 119.47 120.66 118.03 0 0 0
27/10/2021
119.35
 36,000 115.88 119.35 115.28 0 0 0
26/10/2021
116.96
 3,700 116.48 116.96 115.88 0 0 0
25/10/2021
117.02
 15,600 116.60 117.14 115.88 0 0 0
22/10/2021
117.43
 7,100 117.85 117.91 116.78 0 0 0
21/10/2021
117.97
 25,100 117.37 118.87 115.28 0 0 0
20/10/2021
118.27
 16,300 121.02 121.20 118.27 0 0 0
19/10/2021
121.20
 18,800 123.53 123.53 120.06 0 0 0
18/10/2021
123.59
 22,200 122.63 125.44 121.79 0 0 0
15/10/2021
125.44
 9,700 123.65 125.44 122.57 0 0 0
14/10/2021
123.59
 24,700 125.44 125.44 122.69 0 0 0
13/10/2021
123.65
 13,900 125.92 125.98 123.65 0 0 0
12/10/2021
125.20
 24,700 126.45 126.51 125.14 0 0 0
11/10/2021
126.51
 37,600 125.14 127.23 124.24 0 0 0
08/10/2021
125.14
 24,500 125.14 126.63 125.14 0 0 0
07/10/2021
124.90
 13,400 126.04 126.04 124.84 0 0 0
06/10/2021
125.98
 17,300 125.38 127.83 121.38 0 0 0
05/10/2021
126.04
 7,600 126.21 126.45 124.78 0 0 0
04/10/2021
126.63
 14,600 124.36 126.63 124.24 0 0 0
01/10/2021
126.04
 88,800 122.03 127.23 119.47 0 0 0
30/09/2021
121.20
 21,900 121.79 121.79 119.76 0 0 0
29/09/2021
120.06
 17,900 116.60 120.66 116.48 0 0 0
28/09/2021
117.37
 19,300 114.87 117.61 114.87 0 0 0
27/09/2021
117.73
 28,200 119.47 122.45 116.60 0 0 0
24/09/2021
118.27
 23,000 118.87 119.47 117.67 0 0 0
23/09/2021
119.47
 16,000 122.45 122.45 118.87 0 0 0
22/09/2021
121.26
 8,900 121.79 122.45 118.87 0 0 0
21/09/2021
121.79
 51,900 120.66 121.79 116.48 0 0 0
20/09/2021
122.93
 50,900 120.06 124.84 120.06 0 0 0
17/09/2021
119.47
 49,600 116.78 119.47 114.75 0 0 0
16/09/2021
117.08
 17,800 117.85 117.85 115.28 0 0 0
15/09/2021
116.18
 14,800 115.52 116.18 114.99 0 0 0
14/09/2021
116.48
 33,100 115.82 118.27 113.55 0 0 0
13/09/2021
116.72
 63,700 113.43 116.96 112.77 0 0 0
10/09/2021
112.00
 36,500 108.12 112.89 107.52 0 0 0
09/09/2021
108.12
 45,000 104.65 108.71 104.65 0 0 0
08/09/2021
105.73
 12,800 105.73 106.08 105.13 0 0 0
07/09/2021
106.03
 9,800 107.40 107.40 106.03 0 0 0
06/09/2021
107.40
 37,500 103.34 107.46 103.22 0 0 0
01/09/2021
103.34
 34,600 103.93 104.53 103.04 0 0 0
31/08/2021
103.93
 13,500 104.47 104.83 103.93 0 0 0
30/08/2021
104.47
 28,100 102.14 105.07 102.14 0 0 0
27/08/2021
102.26
 15,400 102.14 102.80 101.19 0 0 0
26/08/2021
102.14
 17,400 100.95 102.44 100.95 0 0 0
25/08/2021
101.01
 35,700 101.01 102.56 100.65 0 0 0
24/08/2021
102.74
 20,400 102.56 102.74 100.95 0 0 0
23/08/2021
102.56
 39,500 105.01 105.01 102.56 0 0 0
20/08/2021
105.49
 49,100 107.46 107.46 102.74 0 0 0
19/08/2021
106.62
 31,200 105.61 106.62 105.61 0 0 0
18/08/2021
105.61
 26,400 104.53 106.14 103.64 0 0 0
17/08/2021
104.53
 31,100 104.59 105.19 104.41 0 0 0
16/08/2021
104.53
 41,700 105.73 106.20 104.23 0 0 0
13/08/2021
106.14
 33,900 105.31 106.68 103.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc