CTCP Bóng đèn Phích nước Rạng Đông (ral)

122.60
2.10
(1.74%)
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
(2024-10-22) 		-8.30 -6.34% 218,700 -19,700 -2.5
120.50
131.60
122.60
2 tháng
(2024-09-23) 		-12.50 -9.25% 466,000 -38,500 -5.0
120.50
136.20
122.60
3 tháng
(2024-08-23) 		-21.70 -15.04% 693,000 -45,700 -6.0
120.50
144.30
122.60
6 tháng
(2024-05-27) 		-4.33 -3.41% 2,524,700 0 0.7
120.50
149.15
122.60
12 tháng
(2023-11-27) 		19.67 19.11% 5,804,600 58,327 8.0
101.29
149.15
122.60
24 tháng
(2022-12-02) 		47.42 63.08% 13,145,500 -134,728 -11.8
70.60
149.15
122.60
36 tháng
(2021-12-07) 		3.98 3.36% 20,139,100 -447,688 -43.8
60.80
149.15
122.60
60 tháng
(2019-12-18) 		78.58 178.51% 29,059,880 -268,198 -6.3
38.07
161.02
122.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2008
20.34
 11,770 20.87 20.87 19.95 100 0 0
18/01/2008
20.87
 18,620 20.74 20.87 20.61 1,100 0 0
17/01/2008
20.74
 8,720 20.87 21.65 20.61 0 0 0
16/01/2008
20.87
 17,580 19.95 20.87 19.82 0 420 0
15/01/2008
19.95
 20,010 21.00 21.00 19.95 0 0 0
14/01/2008
21.00
 6,940 21.78 21.78 21.00 100 0 0
11/01/2008
21.78
 10,680 21.65 22.17 21.39 0 290 0
10/01/2008
21.65
 13,840 22.17 22.17 21.13 0 0 0
09/01/2008
22.17
 8,510 23.21 23.21 22.17 0 0 0
08/01/2008
23.21
 10,160 22.95 23.47 22.95 0 1,000 0
07/01/2008
22.95
 6,890 24.13 24.13 22.95 0 210 0
04/01/2008
24.13
 650 24.52 24.52 24.13 100 0 0
03/01/2008
24.52
 670 24.52 24.52 24.52 100 0 0
02/01/2008
24.52
 630 25.56 25.56 24.52 0 0 0
28/12/2007
25.56
 13,420 24.65 25.56 24.26 11,000 0 0
27/12/2007
24.65
 6,370 24.52 24.65 24.00 0 0 0
26/12/2007
24.52
 12,250 25.04 25.04 24.26 0 0 0
25/12/2007
25.04
 3,130 24.26 25.04 23.87 2,700 0 0
24/12/2007
24.26
 6,500 24.52 24.52 23.87 0 700 0
21/12/2007
24.52
 19,450 23.74 24.52 24.13 0 0 0
20/12/2007
23.74
 900 24.52 24.52 23.74 0 0 0
19/12/2007
24.52
 3,390 24.00 24.52 24.00 0 0 0
18/12/2007
24.00
 12,370 24.00 24.13 23.74 0 0 0
17/12/2007
24.00
 220 24.00 24.52 24.00 0 0 0
14/12/2007
24.00
 3,520 24.52 24.52 24.00 0 0 0
13/12/2007
24.52
 3,950 24.78 24.78 24.39 0 0 0
12/12/2007
24.78
 10,600 24.26 25.04 24.52 0 0 0
11/12/2007
24.26
 4,450 24.65 24.91 24.26 0 0 0
10/12/2007
24.65
 23,330 25.30 25.30 24.65 0 10,000 0
07/12/2007
25.30
 4,750 25.04 25.56 24.78 0 0 0
06/12/2007
25.04
 3,310 25.30 25.30 24.78 0 1,450 0
05/12/2007
25.30
 5,440 25.82 25.82 25.17 0 0 0
04/12/2007
25.82
 23,470 25.04 25.82 25.30 2,900 0 0
03/12/2007
25.04
 17,610 25.04 25.17 25.04 0 0 0
30/11/2007
25.04
 8,960 24.78 25.04 24.52 0 300 0
29/11/2007
24.78
 4,900 25.04 25.04 24.78 0 0 0
28/11/2007
25.04
 3,360 25.04 25.04 24.52 0 0 0
27/11/2007
25.04
 14,980 25.04 25.56 24.78 960 0 0
26/11/2007
25.04
 15,350 24.26 25.04 24.52 5,000 0 0
23/11/2007
24.26
 12,990 24.13 24.26 24.00 4,620 0 0
22/11/2007
24.13
 19,690 23.87 24.39 24.00 2,860 0 0
21/11/2007
23.87
 18,800 24.52 24.52 23.74 0 0 0
20/11/2007
24.52
 9,570 24.52 24.78 24.52 200 0 0
19/11/2007
24.52
 10,320 24.65 24.65 24.39 0 4,000 0
16/11/2007
24.65
 7,530 24.78 24.78 23.74 0 150 0
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

Chính sách bảo mật | Điều khoản sử dụng |