CTCP Bóng đèn Phích nước Rạng Đông (ral)

129
-0.70
(-0.54%)
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)
19/05/2022
113.03
 6,100 114.43 114.43 112.15 1,800 0 0.2
18/05/2022
114.43
 4,800 111.89 115.04 111.80 0 1,900 -0.2
17/05/2022
111.89
 21,200 111.28 116.45 110.40 800 2,900 -0.3
16/05/2022
111.28
 30,800 112.68 113.03 111.10 0 1,700 -0.2
13/05/2022
112.68
 23,800 116.45 116.45 110.49 500 1,600 -0.1
12/05/2022
116.45
 17,800 118.20 118.20 113.03 1,500 1,500 0.0
11/05/2022
118.20
 15,200 114.61 118.20 113.55 0 200 -0.0
10/05/2022
114.61
 30,500 114.78 115.57 112.15 1,400 100 0.2
09/05/2022
114.78
 23,800 121.00 121.00 114.78 1,900 1,500 0.1
06/05/2022
121.00
 20,100 121.79 121.79 120.83 100 800 -0.1
05/05/2022
121.79
 12,000 122.67 124.16 120.91 1,400 800 0.1
04/05/2022
122.67
 9,700 122.23 123.28 122.05 0 900 -0.1
29/04/2022
122.23
 17,200 122.32 122.49 120.91 200 300 -0.0
28/04/2022
122.32
 19,200 120.91 122.49 120.04 0 100 -0.0
27/04/2022
120.91
 14,400 121.79 121.79 120.04 100 200 -0.0
26/04/2022
121.79
 18,700 122.67 122.67 116.45 3,200 2,800 0.0
25/04/2022
122.67
 51,000 127.75 129.24 119.43 600 1,800 -0.2
22/04/2022
127.75
 36,100 127.14 129.68 124.07 2,500 1,600 0.1
21/04/2022
127.14
 79,100 132.22 132.22 127.05 1,700 5,500 -0.6
20/04/2022
132.22
 23,700 134.06 134.06 131.87 600 700 -0.0
19/04/2022
134.06
 27,700 135.46 137.12 132.31 2,600 1,600 0.2
18/04/2022
135.46
 39,300 131.43 135.81 131.60 0 2,200 -0.3
15/04/2022
131.43
 66,300 123.89 131.43 122.23 800 11,200 -1.4
14/04/2022
123.89
 9,000 123.11 123.98 122.14 0 200 -0.0
13/04/2022
123.11
 14,300 123.11 124.24 120.91 0 3,200 -0.4
12/04/2022
123.11
 18,700 122.84 123.37 121.62 500 3,800 -0.5
08/04/2022
122.84
 16,100 126.00 126.00 122.84 600 100 0.1
07/04/2022
126.00
 18,900 127.05 127.84 124.51 300 500 -0.0
06/04/2022
127.05
 14,200 127.05 127.92 125.21 800 0 0.1
05/04/2022
127.05
 13,900 127.05 128.80 125.30 1,600 4,200 -0.4
04/04/2022
127.05
 55,500 120.48 128.80 120.48 1,300 2,100 -0.1
01/04/2022
120.48
 15,200 120.13 120.56 118.64 800 0 0.1
31/03/2022
120.13
 9,800 120.48 121.62 120.04 0 0 0
30/03/2022
120.48
 23,900 120.91 121.79 120.04 1,200 500 0.1
29/03/2022
120.91
 20,200 118.64 120.91 118.11 900 1,600 -0.1
28/03/2022
118.64
 29,700 120.04 121.18 116.97 6,300 900 0.7
25/03/2022
120.04
 56,300 115.66 120.48 114.52 0 200 -0.0
24/03/2022
115.66
 10,500 115.75 116.53 115.39 700 100 0.1
23/03/2022
115.75
 15,900 115.22 116.18 115.13 900 100 0.1
22/03/2022
115.22
 18,000 114.78 115.75 114.43 100 100 0
21/03/2022
114.78
 17,600 114.78 116.10 114.08 0 10,600 -1.4
18/03/2022
114.78
 3,000 114.78 115.13 113.91 0 200 -0.0
17/03/2022
114.78
 17,200 115.48 115.66 113.99 0 0 0
16/03/2022
115.48
 14,800 114.43 116.18 113.91 0 0 0
15/03/2022
114.43
 6,800 113.99 114.43 113.91 500 800 -0.0
14/03/2022
113.99
 26,200 115.75 115.75 113.91 800 600 0.0
11/03/2022
115.75
 20,500 115.92 116.53 115.57 500 2,200 -0.2
10/03/2022
115.92
 13,900 116.18 116.62 115.39 400 5,400 -0.7
09/03/2022
116.18
 10,200 117.41 117.41 116.10 1,100 1,500 -0.1
08/03/2022
117.41
 9,900 117.41 117.41 115.66 1,500 4,100 -0.3
07/03/2022
117.41
 19,600 115.31 117.85 115.66 1,600 5,400 -0.5
04/03/2022
115.31
 27,800 117.85 119.16 115.31 700 7,100 -0.9
03/03/2022
117.85
 35,000 119.43 120.74 117.85 2,600 4,100 -0.2
02/03/2022
119.43
 20,200 121.79 121.79 119.16 700 2,200 -0.2
01/03/2022
121.79
 14,500 120.65 121.79 120.04 4,200 0 0.6
28/02/2022
120.65
 12,300 123.28 123.54 120.56 400 600 -0.0
25/02/2022
123.28
 13,000 122.67 124.42 121.97 0 200 -0.0
24/02/2022
122.67
 17,700 123.54 124.42 119.16 1,200 4,000 -0.4
23/02/2022
123.54
 30,200 120.91 124.24 121.00 1,500 2,300 -0.1
22/02/2022
120.91
 21,300 121.62 121.62 120.91 600 3,300 -0.4
21/02/2022
121.62
 19,700 120.91 121.79 120.91 200 0 0.0
18/02/2022
120.91
 15,400 120.65 120.91 119.43 1,400 0 0.2
17/02/2022
120.65
 8,300 120.91 121.79 120.04 100 300 -0.0
16/02/2022
120.91
 6,200 121.62 121.79 120.91 800 200 0.1
15/02/2022
121.62
 34,600 118.72 122.05 118.72 1,200 5,800 -0.6
14/02/2022
118.72
 15,500 120.04 120.04 117.41 400 800 -0.1
11/02/2022
120.04
 21,600 118.20 120.48 117.41 1,600 7,200 -0.8
10/02/2022
118.20
 12,900 118.72 119.16 117.41 1,200 2,300 -0.1
09/02/2022
118.72
 30,800 115.04 119.16 115.22 3,200 6,100 -0.4
08/02/2022
115.04
 27,600 113.91 116.10 113.99 1,100 6,500 -0.7
07/02/2022
113.91
 23,800 112.42 116.53 112.15 1,700 300 0.2
28/01/2022
112.42
 13,800 112.94 112.94 111.45 0 5,800 -0.7
27/01/2022
112.94
 6,600 113.12 113.12 110.40 200 200 -0.0
26/01/2022
113.12
 40,900 112.15 113.12 111.36 3,000 800 0.3
25/01/2022
112.15
 34,400 112.15 113.03 110.49 3,700 1,600 0.3
24/01/2022
112.15
 58,100 114.61 116.53 110.58 3,200 5,800 -0.3
21/01/2022
114.61
 75,400 109.61 115.66 111.28 500 37,600 -4.8
20/01/2022
109.61
 13,800 109.17 110.14 108.65 2,200 100 0.3
19/01/2022
109.17
 21,500 109.79 110.40 107.77 10,300 1,400 1.1
18/01/2022
109.79
 22,900 112.07 112.07 107.77 3,700 300 0.4
17/01/2022
112.07
 10,000 113.03 113.12 112.07 5,000 600 0.6
14/01/2022
113.03
 8,900 113.20 113.20 112.42 100 1,600 -0.2
13/01/2022
113.20
 13,900 112.59 114.08 112.15 2,500 1,500 0.1
12/01/2022
112.59
 30,300 115.66 115.66 112.07 6,900 800 0.8
11/01/2022
115.66
 10,700 116.97 116.97 114.26 5,300 400 0.6
10/01/2022
116.97
 30,100 116.97 117.41 115.13 14,500 900 1.4
07/01/2022
116.97
 18,300 116.62 118.29 116.53 5,300 300 0.7
06/01/2022
116.62
 17,200 118.64 118.72 116.53 3,700 1,000 0.4
05/01/2022
118.64
 14,600 118.11 118.81 116.71 900 500 0.1
04/01/2022
118.11
 20,000 118.29 118.29 116.62 5,000 100 0.7
31/12/2021
118.29
 6,300 118.64 118.64 115.75 100 1,700 -0.2
30/12/2021
118.64
 7,800 120.91 120.91 114.96 0 1,300 -0.2
29/12/2021
120.91
 11,900 124.42 124.42 120.48 100 2,200 -0.3
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
124.42
 51,800 121.15 128.80 124.33 800 3,400 -0.4
27/12/2021
121.15
 36,700 117.75 122.28 117.75 4,500 2,300 0.4
24/12/2021
117.75
 24,600 114.82 117.75 114.89 0 0 0
23/12/2021
114.82
 21,400 119.15 119.15 114.69 100 500 -0.1
22/12/2021
119.15
 18,000 120.75 120.95 117.82 900 0 0.2
21/12/2021
120.75
 18,400 120.48 121.15 119.95 900 600 0.1
20/12/2021
120.48
 33,700 119.62 122.48 118.82 0 400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |