CTCP Bóng đèn Phích nước Rạng Đông (ral)

122.50
-0.10
(-0.08%)
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
(2024-10-23) 		-9 -6.84% 203,900 -20,400 -2.6
120.50
131.60
122.60
2 tháng
(2024-09-23) 		-12.50 -9.25% 468,800 -39,400 -5.1
120.50
136.20
122.60
3 tháng
(2024-08-26) 		-18.90 -13.36% 681,500 -46,500 -6.1
120.50
143.30
122.60
6 tháng
(2024-05-27) 		-4.33 -3.41% 2,527,500 -900 0.6
120.50
149.15
122.60
12 tháng
(2023-11-28) 		18.22 17.46% 5,779,500 55,627 7.7
101.29
149.15
122.60
24 tháng
(2022-12-05) 		47.15 62.49% 13,141,200 -135,628 -11.9
70.60
149.15
122.60
36 tháng
(2021-12-08) 		2.78 2.32% 20,137,000 -448,488 -43.9
60.80
149.15
122.60
60 tháng
(2019-12-19) 		78.58 178.51% 29,058,780 -269,098 -6.4
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)
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
17/12/2021
119.62
 16,500 117.75 122.81 118.82 0 200 -0.0
16/12/2021
117.75
 9,400 117.82 117.82 117.15 0 300 -0.1
15/12/2021
117.82
 11,200 117.55 118.48 117.49 0 0 0
14/12/2021
117.55
 16,000 117.82 119.08 117.49 0 100 -0.0
13/12/2021
117.82
 17,600 118.82 120.48 117.82 600 0 0.1
10/12/2021
118.82
 2,800 119.08 119.15 117.35 0 200 -0.0
09/12/2021
119.08
 2,900 119.82 119.82 117.15 100 200 -0.0
08/12/2021
119.82
 8,600 118.62 120.81 117.89 500 100 0.1
07/12/2021
118.62
 4,900 116.55 119.08 116.82 0 100 -0.0
06/12/2021
116.55
 12,100 121.01 121.01 116.49 500 500 -0.0
03/12/2021
121.01
 2,700 121.68 121.68 117.82 300 200 0.0
02/12/2021
121.68
 3,100 122.01 122.01 120.35 0 200 -0.0
01/12/2021
122.01
 1,400 121.75 122.08 121.35 0 100 -0.0
30/11/2021
121.75
 7,600 121.48 122.15 120.61 700 500 0.0
29/11/2021
121.48
 4,500 123.81 123.81 120.55 500 400 0
26/11/2021
123.81
 11,400 123.81 123.81 121.88 7,000 200 1.3
25/11/2021
123.81
 11,700 122.68 124.14 121.95 4,700 0 0.9
24/11/2021
122.68
 20,300 119.82 122.81 119.75 200 600 -0.1
23/11/2021
119.82
 17,700 121.68 121.68 114.56 1,500 500 0.2
22/11/2021
121.68
 8,500 123.88 123.88 121.15 200 1,800 -0.3
19/11/2021
123.88
 6,100 124.14 124.47 122.54 300 1,800 -0.3
18/11/2021
124.14
 8,000 124.94 124.94 123.81 1,100 700 0.1
17/11/2021
124.94
 16,400 125.14 125.14 123.14 500 2,700 -0.4
16/11/2021
125.14
 8,900 124.14 125.81 124.14 400 900 -0.1
15/11/2021
124.14
 15,800 125.41 125.41 124.01 700 500 0.0
12/11/2021
125.41
 4,300 125.81 125.81 123.14 200 800 -0.1
11/11/2021
125.81
 17,600 126.14 126.14 123.81 3,300 900 0.5
10/11/2021
126.14
 9,500 126.41 126.41 124.54 3,300 300 0.6
09/11/2021
126.41
 25,800 126.41 126.47 125.07 9,400 700 1.6
08/11/2021
126.41
 16,600 128.14 128.14 125.14 2,100 700 0.3
05/11/2021
128.14
 28,100 124.47 128.14 123.88 2,400 1,900 0.1
04/11/2021
124.47
 6,700 125.01 125.14 124.34 100 900 0
03/11/2021
125.01
 14,000 125.07 126.47 124.34 2,300 2,600 -0.1
02/11/2021
125.07
 48,100 127.14 127.14 124.08 12,600 11,000 0.3
01/11/2021
127.14
 61,800 130.47 130.47 124.47 16,700 7,100 1.9
29/10/2021
130.47
 25,000 133.06 133.13 129.27 10,300 1,100 1.8
28/10/2021
133.06
 9,000 133.00 134.46 131.53 0 1,100 -0.2
27/10/2021
133.00
 36,000 130.33 133.00 128.47 600 2,400 -0.4
26/10/2021
130.33
 3,700 130.40 130.40 129.13 100 600 -0.1
25/10/2021
130.40
 15,600 130.87 130.87 129.13 1,800 100 0.3
22/10/2021
130.87
 7,100 131.46 131.46 130.13 100 0 0.0
21/10/2021
131.46
 25,100 131.80 132.46 128.47 300 300 -0.0
20/10/2021
131.80
 16,300 135.06 135.06 131.80 100 2,100 -0.4
19/10/2021
135.06
 18,800 137.72 137.72 133.79 0 2,000 -0.4
18/10/2021
137.72
 22,200 139.78 139.78 135.72 100 1,000 -0.2
15/10/2021
139.78
 9,700 137.72 139.78 136.59 300 1,300 -0.2
14/10/2021
137.72
 24,700 137.79 139.78 136.72 600 1,700 -0.2
13/10/2021
137.79
 13,900 139.52 140.38 137.79 100 800 -0.1
12/10/2021
139.52
 24,700 140.98 140.98 139.45 1,000 1,800 -0.2
11/10/2021
140.98
 37,600 139.45 141.78 138.45 300 1,700 -0.3
08/10/2021
139.45
 24,500 139.19 141.12 139.45 0 300 -0.1
07/10/2021
139.19
 13,400 140.38 140.45 139.12 200 700 -0.1
06/10/2021
140.38
 17,300 140.45 142.45 135.26 200 1,100 -0.2
05/10/2021
140.45
 7,600 141.12 141.12 139.05 0 800 -0.2
04/10/2021
141.12
 14,600 140.45 141.12 138.45 0 700 -0.1
01/10/2021
140.45
 88,800 135.06 141.78 133.13 8,500 7,800 0.1
30/09/2021
135.06
 21,900 133.79 135.72 133.46 2,200 0 0.4
29/09/2021
133.79
 17,900 130.80 134.46 129.80 400 1,800 -0.3
28/09/2021
130.80
 19,300 131.20 131.20 128.00 400 800 -0.1
27/09/2021
131.20
 28,200 131.80 136.46 129.93 0 1,300 -0.3
24/09/2021
131.80
 23,000 133.13 133.13 131.13 3,900 500 0.7
23/09/2021
133.13
 16,000 135.13 136.46 132.46 0 700 -0.1
22/09/2021
135.13
 8,900 135.72 136.46 132.46 0 1,000 -0.2
21/09/2021
135.72
 51,900 136.99 136.99 129.80 100 15,800 -3.2
20/09/2021
136.99
 50,900 133.13 139.12 133.79 200 2,100 -0.4
17/09/2021
133.13
 49,600 130.47 133.13 127.87 600 3,400 -0.6
16/09/2021
130.47
 17,800 129.47 131.33 128.47 100 200 -0.0
15/09/2021
129.47
 14,800 129.80 129.80 128.14 500 200 0.1
14/09/2021
129.80
 33,100 130.07 131.80 126.54 300 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |