CTCP Bóng đèn Phích nước Rạng Đông (ral)

128.10
-1.60
(-1.23%)
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
(2024-10-01) 		-3.30 -2.48% 255,500 -11,000 -1.5
129.10
136.20
129.70
2 tháng
(2024-09-04) 		-13.60 -9.49% 453,800 -27,945 -3.8
129.10
143.30
129.70
3 tháng
(2024-08-02) 		-14.73 -10.20% 795,500 31,955 4.9
129.10
146.80
129.70
6 tháng
(2024-05-06) 		-0.57 -0.44% 2,658,000 71,332 10.3
126.64
149.15
129.70
12 tháng
(2023-11-06) 		29.37 29.28% 6,027,900 96,759 13.2
100.23
149.15
129.70
24 tháng
(2022-11-11) 		61.48 90.12% 13,768,700 -142,848 -9.7
60.80
149.15
129.70
36 tháng
(2021-11-16) 		4.56 3.64% 20,155,100 -405,056 -37.7
60.80
149.15
129.70
60 tháng
(2019-11-27) 		84.94 189.74% 28,978,580 -242,306 -2.1
38.07
161.02
129.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2022
72.34
 32,800 70.69 73.25 70.69 0 300 -0.0
07/10/2022
70.69
 57,100 76.00 76.00 70.69 700 0 0.1
06/10/2022
76.00
 31,100 76.92 79.21 76.00 900 5,200 -0.4
05/10/2022
76.92
 3,300 76.00 76.92 75.09 300 300 0
04/10/2022
76.00
 24,600 75.09 76.00 74.63 12,700 250 1.0
03/10/2022
75.09
 31,700 76.92 76.92 74.54 5,400 0 0.4
30/09/2022
76.92
 30,800 76.83 76.92 75.09 0 4,500 -0.4
29/09/2022
76.83
 17,900 76.83 78.29 76.09 1,500 0 0.1
28/09/2022
76.83
 21,000 76.92 77.83 76.73 300 0 0.0
27/09/2022
76.92
 48,000 79.12 79.94 76.37 0 42,284 -3.6
26/09/2022
79.12
 63,100 81.04 81.04 76.92 0 16,100 -1.4
23/09/2022
81.04
 19,200 81.40 81.50 80.58 0 30 -0.0
22/09/2022
81.40
 16,300 82.05 82.41 80.85 0 0 -0.1
21/09/2022
82.05
 14,800 82.78 83.05 81.68 0 0 -0.1
20/09/2022
82.78
 15,800 82.41 82.87 81.95 0 0 -0.1
19/09/2022
82.41
 43,100 83.33 83.33 81.04 200 1,600 -0.1
16/09/2022
83.33
 22,900 84.70 84.70 83.33 500 438 0.0
15/09/2022
84.70
 9,600 85.16 85.16 84.70 0 0 0.1
14/09/2022
85.16
 45,300 85.80 85.80 84.70 600 0 -0.0
13/09/2022
85.80
 13,600 85.89 86.35 85.62 0 0 -0.0
12/09/2022
85.89
 23,600 85.34 86.35 85.52 264 95 -0.0
09/09/2022
85.34
 8,600 85.62 86.53 84.61 700 1,200 -0.0
08/09/2022
85.62
 19,300 86.72 87.72 85.52 0 2,500 -0.2
07/09/2022
86.72
 37,000 87.91 88.00 86.72 0 6,100 -0.6
06/09/2022
87.91
 36,600 88.91 88.91 87.26 600 0 0.1
05/09/2022
88.91
 27,000 89.19 89.37 88.09 200 700 -0.0
31/08/2022
89.19
 36,600 89.19 89.46 88.09 0 1,400 -0.1
30/08/2022
89.19
 33,700 88.64 89.83 88.64 0 1,800 -0.2
29/08/2022
88.64
 33,800 90.38 90.65 87.91 100 3,200 -0.3
26/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/08/2022
90.38
 31,800 89.74 91.39 89.74 4,100 2,100 0.2
25/08/2022
89.74
 35,000 90.09 90.63 89.29 1,700 0 0.2
24/08/2022
90.09
 22,800 90.09 90.36 89.20 2,500 600 0.2
23/08/2022
90.09
 24,900 89.29 90.09 88.40 500 100 0.0
22/08/2022
89.29
 41,800 90.09 90.63 88.93 200 2,100 -0.2
19/08/2022
90.09
 60,400 88.22 90.27 88.84 800 0 0.1
18/08/2022
88.22
 10,600 87.95 88.22 87.24 0 300 -0.0
17/08/2022
87.95
 21,100 88.67 89.11 87.50 200 400 -0.0
16/08/2022
88.67
 35,100 87.86 88.93 88.40 12,700 1,100 1.2
15/08/2022
87.86
 34,600 86.43 88.31 86.34 1,800 100 0.2
12/08/2022
86.43
 8,300 86.43 87.15 85.99 700 100 0.1
11/08/2022
86.43
 29,500 87.50 87.50 86.25 100 900 -0.1
10/08/2022
87.50
 19,700 88.40 88.49 86.61 600 0 0.1
09/08/2022
88.40
 65,100 86.61 88.93 87.06 1,600 3,200 -0.2
08/08/2022
86.61
 35,900 86.79 86.79 85.81 300 200 0.0
05/08/2022
86.79
 35,800 85.27 87.06 85.27 1,300 1,000 0.0
04/08/2022
85.27
 30,700 84.29 85.72 84.83 1,400 100 0.1
03/08/2022
84.29
 64,700 84.02 84.29 83.49 2,400 20,400 -1.7
02/08/2022
84.02
 21,500 83.31 84.47 83.49 400 100 0.0
01/08/2022
83.31
 12,000 83.04 84.38 83.04 0 0 0.0
29/07/2022
83.04
 18,500 83.75 83.75 82.77 300 0 0.0
28/07/2022
83.75
 13,100 82.15 85.72 82.42 400 0 0.0
27/07/2022
82.15
 9,700 82.15 82.50 81.25 100 800 -0.1
26/07/2022
82.15
 15,000 83.13 83.93 82.15 200 600 -0.0
25/07/2022
83.13
 28,300 83.58 83.93 82.95 9,900 100 0.9
22/07/2022
83.58
 18,700 83.22 84.29 83.22 700 4,400 0.1
21/07/2022
83.22
 27,500 83.93 85.72 83.22 0 1,500 -0.1
20/07/2022
83.93
 34,500 85.72 86.08 83.93 700 200 0.0
19/07/2022
85.72
 33,200 84.83 86.34 84.11 1,100 3,300 -0.2
18/07/2022
84.83
 58,200 81.25 86.25 81.52 1,300 2,100 -0.1
15/07/2022
81.25
 29,600 80.90 81.70 79.91 1,200 100 0.1
14/07/2022
80.90
 13,700 80.45 81.25 79.91 400 0 0.0
13/07/2022
80.45
 11,300 81.25 81.43 79.56 1,000 0 0.1
12/07/2022
81.25
 12,200 79.47 81.25 79.47 1,000 200 0.1
11/07/2022
79.47
 13,300 81.61 82.77 77.95 500 100 0.0
08/07/2022
81.61
 20,600 79.91 82.15 79.91 0 200 0.0
07/07/2022
79.91
 39,500 78.04 79.91 77.68 3,100 0 0.3
06/07/2022
78.04
 39,300 76.25 79.47 75.36 3,500 200 0.3
05/07/2022
76.25
 119,200 81.61 81.70 75.99 200 0 0.0
04/07/2022
81.61
 63,100 84.83 87.50 81.61 1,000 17,100 -1.5
01/07/2022
84.83
 18,600 87.42 87.50 84.11 600 1,200 -0.1
30/06/2022
87.42
 27,200 89.02 89.02 85.72 0 12,700 -1.2
29/06/2022
89.02
 12,200 87.95 89.02 87.50 100 0 0.0
28/06/2022
87.95
 21,500 87.24 89.20 87.24 3,400 800 0.3
27/06/2022
87.24
 122,000 93.76 93.76 87.24 2,600 1,900 0.1
24/06/2022
93.76
 9,100 92.42 93.76 91.43 400 0 0.0
23/06/2022
92.42
 15,600 90.54 93.22 90.54 700 4,400 -0.4
22/06/2022
90.54
 7,400 89.29 93.22 90.54 0 200 -0.0
21/06/2022
89.29
 16,700 86.52 92.33 85.72 2,100 200 0.2
20/06/2022
86.52
 50,300 91.08 91.97 85.09 1,600 1,300 0.0
17/06/2022
91.08
 37,400 97.33 97.33 91.08 200 700 -0.1
16/06/2022
97.33
 13,200 98.22 99.92 96.43 1,700 900 0.1
15/06/2022
98.22
 86,200 99.83 105.36 92.86 800 2,300 -0.2
14/06/2022
99.83
 45,900 103.49 103.49 99.29 100 6,900 -0.8
13/06/2022
103.49
 119,500 109.74 109.74 102.06 1,700 3,400 -0.2
10/06/2022
109.74
 33,600 110.63 110.72 109.65 0 900 -0.1
09/06/2022
110.63
 25,000 110.72 110.99 110.01 0 3,700 -0.5
08/06/2022
110.72
 31,100 110.72 112.51 110.36 0 500 -0.1
07/06/2022
110.72
 46,300 111.61 113.31 110.27 0 17,300 -2.1
06/06/2022
111.61
 64,700 113.40 114.20 111.61 100 47,100 -5.9
03/06/2022
113.40
 42,200 114.56 114.56 113.13 100 1,800 -0.2
02/06/2022
114.56
 72,500 114.83 115.63 113.58 1,100 700 0.1
01/06/2022
114.83
 7,200 116.17 117.77 114.83 0 700 -0.1
31/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
31/05/2022
116.17
 17,100 117.06 117.42 116.08 500 400 0.0
30/05/2022
117.06
 5,600 114.69 117.32 113.99 200 0 0.0
27/05/2022
114.69
 29,100 113.91 115.22 113.38 300 200 0.0
26/05/2022
113.91
 15,500 114.52 114.69 113.91 1,100 600 0.1
25/05/2022
114.52
 14,500 112.85 114.69 112.15 100 2,300 -0.3
24/05/2022
112.85
 1,600 112.94 113.29 112.59 200 200 0
23/05/2022
112.94
 19,300 113.03 113.47 111.28 0 0 0.2
20/05/2022
113.03
 20,200 113.03 113.91 111.80 2,300 400 0.2

Chính sách bảo mật | Điều khoản sử dụng |