CTCP Bóng đèn Phích nước Rạng Đông (ral)

136.70
-1.30
(-0.94%)
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
(2024-08-20) 		-9.40 -6.43% 265,500 17,055 2.5
136.70
146.70
136.70
2 tháng
(2024-07-22) 		-12.45 -8.35% 677,300 77,755 11.4
136.70
149.15
136.70
3 tháng
(2024-06-21) 		-9.80 -6.69% 1,482,100 68,875 10.0
136.70
149.15
136.70
6 tháng
(2024-03-25) 		15.63 12.91% 2,907,900 35,032 5.7
121.07
149.15
136.70
12 tháng
(2023-09-25) 		38.98 39.89% 6,994,400 50,259 8.9
97.05
149.15
136.70
24 tháng
(2022-09-30) 		59.78 77.72% 14,430,800 -156,873 -9.4
60.80
149.15
136.70
36 tháng
(2021-10-05) 		-3.75 -2.67% 20,405,200 -362,156 -30.7
60.80
149.15
136.70
60 tháng
(2019-10-16) 		90.51 195.95% 28,730,030 -227,286 0.3
38.07
161.02
136.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2007
24.78
 10,180 25.56 25.56 24.52 0 0 0
14/11/2007
25.56
 24,350 24.39 25.56 24.78 0 0 0
13/11/2007
24.39
 22,030 24.65 25.17 24.26 5,100 0 0
12/11/2007
24.65
 8,980 25.82 26.08 24.65 0 0 0
09/11/2007
25.82
 21,600 26.60 26.60 25.82 0 6,780 0
08/11/2007
26.60
 12,580 26.60 26.60 26.08 0 2,000 0
07/11/2007
26.60
 27,310 26.08 26.60 26.08 0 23,540 0
06/11/2007
26.08
 90,130 27.39 27.65 26.08 20,340 79,680 0
05/11/2007
27.39
 64,010 28.69 28.69 27.39 14,700 54,910 0
02/11/2007
28.69
 21,620 28.43 28.69 28.43 10,400 0 0
01/11/2007
28.43
 21,270 28.43 29.21 27.91 4,000 0 0
31/10/2007
28.43
 10,640 29.21 29.21 28.43 2,000 0 0
30/10/2007
29.21
 30,900 29.21 29.21 28.69 23,800 0 0
29/10/2007
29.21
 17,180 29.73 29.73 28.95 900 0 0
26/10/2007
29.73
 60,590 29.21 30.26 29.47 0 300 0
25/10/2007
29.21
 77,480 27.91 29.21 28.69 0 0 0
24/10/2007
27.91
 5,710 27.65 28.17 27.65 0 0 0
23/10/2007
27.65
 13,030 28.17 28.17 27.13 0 100 0
22/10/2007
28.17
 13,350 28.17 28.69 27.91 5,000 0 0
19/10/2007
28.17
 11,640 28.69 28.69 27.39 0 0 0
18/10/2007
28.69
 50,110 27.65 28.69 27.13 40,740 600 0
17/10/2007
27.65
 19,370 28.43 28.43 27.65 2,000 0 0
16/10/2007
28.43
 16,040 28.69 28.69 28.17 0 0 0
15/10/2007
28.69
 19,250 28.95 29.21 27.65 10,000 0 0
12/10/2007
28.95
 21,230 28.69 29.21 28.69 4,820 0 0
11/10/2007
28.69
 69,210 28.17 29.47 28.69 21,300 0 0
10/10/2007: Cổ tức tiền mặt tỉ lệ: 9%
Quyền mua cổ phiếu: 2.367/1 Giá: 62.5 (Volume + 42.25%, Ratio=0.42)
10/10/2007
28.17
 10,150 26.86 28.17 28.17 0 0 0
09/10/2007
26.86
 34,920 27.31 27.31 26.86 540 0 0
08/10/2007
27.31
 54,220 27.09 27.31 27.09 14,270 0 0
05/10/2007
27.09
 43,340 27.31 27.53 27.09 0 0 0
04/10/2007
27.31
 113,420 27.09 27.75 27.09 33,660 12,120 0
03/10/2007
27.09
 29,940 27.53 27.53 26.64 770 1,010 0
02/10/2007
27.53
 67,040 28.20 28.20 26.86 1,540 0 0
01/10/2007
28.20
 92,040 27.97 28.42 27.97 34,010 29,440 0
28/09/2007
27.97
 66,130 27.31 27.97 26.64 32,000 0 0
27/09/2007
27.31
 81,670 26.64 27.75 27.09 29,270 0 0
26/09/2007
26.64
 101,830 26.20 27.31 26.20 2,150 43,730 0
25/09/2007
26.20
 62,390 25.09 26.20 26.20 0 50,000 0
24/09/2007
25.09
 52,270 24.64 25.09 24.87 13,000 41,480 0
21/09/2007
24.64
 44,580 24.64 25.09 24.42 14,900 26,480 0
20/09/2007
24.64
 74,010 24.20 24.87 24.42 16,280 68,650 0
19/09/2007
24.20
 13,150 24.20 24.42 24.20 0 9,550 0
18/09/2007
24.20
 5,900 23.98 24.20 23.98 0 0 0
17/09/2007
23.98
 24,280 23.98 24.20 23.98 1,100 15,000 0
14/09/2007
23.98
 6,920 24.20 24.42 23.98 200 0 0
13/09/2007
24.20
 8,350 24.42 24.42 24.20 0 0 0
12/09/2007
24.42
 4,500 24.42 24.64 24.42 0 0 0
11/09/2007
24.42
 10,970 24.64 24.64 24.42 0 3,620 0
10/09/2007
24.64
 13,180 24.64 24.64 24.42 0 6,240 0
07/09/2007
24.64
 5,650 24.64 24.64 24.42 1,000 0 0
06/09/2007
24.64
 13,990 24.64 24.87 24.64 0 9,740 0
05/09/2007
24.64
 11,300 24.87 24.87 24.64 100 0 0
04/09/2007
24.87
 3,050 24.87 25.09 24.87 0 0 0
31/08/2007
24.87
 7,210 24.64 24.87 24.64 0 1,400 0
30/08/2007
24.64
 17,810 24.64 24.64 24.42 0 14,810 0
29/08/2007
24.64
 16,410 24.87 24.87 24.64 10 13,850 0
28/08/2007
24.87
 109,350 24.87 25.09 24.64 100,150 91,460 0
27/08/2007
24.87
 10,320 25.09 25.09 24.42 0 670 0
24/08/2007
25.09
 93,670 23.98 25.09 23.98 73,360 70,600 0
23/08/2007
23.98
 4,880 24.42 24.42 23.76 0 0 0
22/08/2007
24.42
 11,860 24.42 24.42 24.42 0 7,900 0
21/08/2007
24.42
 11,360 24.42 24.64 24.42 0 5,380 0
20/08/2007
24.42
 1,980 24.42 24.87 24.42 0 0 0
17/08/2007
24.42
 8,690 24.87 24.87 24.42 0 0 0
16/08/2007
24.87
 4,740 25.09 25.09 24.42 100 0 0
15/08/2007
25.09
 6,620 25.09 25.09 24.42 0 0 0
14/08/2007
25.09
 2,370 24.42 25.09 24.42 0 0 0
13/08/2007
24.42
 9,000 25.53 25.53 24.42 0 0 0
10/08/2007
25.53
 67,880 24.42 25.53 24.64 61,360 0 0
09/08/2007
24.42
 33,350 23.31 24.42 24.20 24,520 0 0
08/08/2007
23.31
 7,010 23.31 23.31 22.87 0 0 0
07/08/2007
23.31
 3,950 22.65 23.31 22.87 0 0 0
06/08/2007
22.65
 3,110 23.09 23.31 22.42 20 0 0
03/08/2007
23.09
 9,330 24.20 24.20 23.09 20 0 0
02/08/2007
24.20
 5,920 23.76 24.42 23.98 0 0 0
01/08/2007
23.76
 19,660 23.31 23.98 22.42 0 0 0
31/07/2007
23.31
 17,200 24.42 24.42 23.31 9,870 0 0
30/07/2007
24.42
 25,110 25.53 25.53 24.42 0 0 0
27/07/2007
25.53
 6,770 26.20 26.20 25.53 0 0 0
26/07/2007
26.20
 26,920 27.09 27.09 26.20 13,110 0 0
25/07/2007
27.09
 30,540 27.09 27.09 27.09 27,340 10,000 0
24/07/2007
27.09
 100,660 25.98 27.09 26.86 42,070 55,670 0
23/07/2007
25.98
 13,860 24.87 25.98 24.87 11,270 0 0
20/07/2007
24.87
 4,920 24.87 25.09 24.87 0 0 0
19/07/2007
24.87
 6,450 25.09 25.09 24.87 0 0 0
18/07/2007
25.09
 2,100 25.31 25.31 25.09 0 0 0
17/07/2007
25.31
 4,790 25.09 25.31 25.09 20 0 0
16/07/2007
25.09
 8,110 25.53 25.53 25.09 0 0 0
13/07/2007
25.53
 2,380 25.53 25.53 25.53 0 0 0
12/07/2007
25.53
 3,700 25.98 25.98 25.53 0 0 0
11/07/2007
25.98
 18,130 25.75 25.98 25.98 0 2,000 0
10/07/2007
25.75
 10,480 25.53 25.75 25.53 0 0 0
09/07/2007
25.53
 3,200 25.53 25.53 25.31 0 10 0
06/07/2007
25.53
 4,700 25.53 25.53 25.31 0 0 0
05/07/2007
25.53
 6,450 25.75 25.98 25.31 0 0 0
04/07/2007
25.75
 7,280 24.87 25.75 25.31 0 1,000 0
03/07/2007
24.87
 6,990 25.75 25.75 24.87 100 0 0
02/07/2007
25.75
 4,950 26.64 26.64 25.75 0 0 0
29/06/2007
26.64
 3,150 26.64 26.64 26.64 0 0 0
28/06/2007
26.64
 3,300 27.31 27.31 26.64 600 0 0

Chính sách bảo mật | Điều khoản sử dụng |