CTCP Xây dựng - Địa ốc Cao su (rcd)

2.60
0.30
(13.04%)
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
(2024-08-21) 		0.50 23.81% 15,600 0 0
2.10
2.70
2.60
2 tháng
(2024-07-22) 		1.10 73.33% 53,100 0 0
1.50
2.70
2.60
3 tháng
(2024-06-24) 		0.70 36.84% 164,900 0 0
1.50
2.70
2.60
6 tháng
(2024-03-29) 		0.40 18.18% 223,700 0 0
1.50
2.70
2.60
12 tháng
(2023-09-29) 		0.50 23.81% 421,600 0 0
1.50
2.90
2.60
24 tháng
(2022-10-03) 		-0.10 -3.70% 513,494 -200 -0.0
1.50
2.90
2.60
36 tháng
(2021-10-06) 		-1.70 -39.53% 1,303,482 1,700 0.0
1.50
6
2.60
60 tháng
(2019-10-17) 		-10.56 -80.25% 3,984,389 -125,900 -2.3
1.50
16.01
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
29/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
28/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
27/07/2020
6.60
 0 7.50 6.60 6.60 0 0 0
24/07/2020
7.50
 3,000 6.60 7.50 6 0 0 0
23/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
22/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
21/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
20/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
17/07/2020
6.60
 150,200 6.70 6.80 6.50 0 0 0
16/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
15/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
14/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
13/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
10/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
09/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
08/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
07/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
06/07/2020
6.70
 0 6.90 6.70 6.70 0 0 0
03/07/2020
6.90
 139,730 6 6.90 5.10 1,000 0 0.0
02/07/2020
6
 0 6 6 6 0 0 0
01/07/2020
6
 0 6 6 6 0 0 0
30/06/2020
6
 0 6 6 6 0 0 0
29/06/2020
6
 0 5.70 6 6 0 0 0
26/06/2020
5.70
 55,400 6.70 7 5.70 0 0 0
25/06/2020
6.70
 0 6.70 6.70 6.70 0 0 0
24/06/2020
6.70
 0 6.70 6.70 6.70 0 0 0
23/06/2020
6.70
 0 6.70 6.70 6.70 0 0 0
22/06/2020
6.70
 0 6.60 6.70 6.70 0 0 0
19/06/2020
6.60
 7,700 6.60 6.90 6.60 0 0 0
18/06/2020
6.60
 0 6.60 6.60 6.60 0 0 0
17/06/2020
6.60
 0 6.60 6.60 6.60 0 0 0
16/06/2020
6.60
 0 6.60 6.60 6.60 0 0 0
15/06/2020
6.60
 0 6.60 6.60 6.60 0 0 0
12/06/2020
6.60
 6,900 6.70 6.70 6.20 0 0 0
11/06/2020
6.70
 0 6.70 6.70 6.70 0 0 0
10/06/2020
6.70
 0 6.70 6.70 6.70 0 0 0
09/06/2020
6.70
 0 6.70 6.70 6.70 0 0 0
08/06/2020
6.70
 0 7 6.70 6.70 0 0 0
05/06/2020
7
 21,000 6.90 7 6.20 0 0 0
04/06/2020
6.90
 0 6.90 6.90 6.90 0 0 0
03/06/2020
6.90
 0 6.90 6.90 6.90 0 0 0
02/06/2020
6.90
 0 6.90 6.90 6.90 0 0 0
01/06/2020
6.90
 0 7.10 6.90 6.90 0 0 0
29/05/2020
7.10
 19,900 7.40 7.40 6.50 0 0 0
28/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
27/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
26/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
25/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
22/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
21/05/2020
7.40
 0 7.60 7.40 7.40 0 0 0
20/05/2020
7.60
 39,000 7.60 8 7 100 0 0.0
19/05/2020
7.60
 26,700 7.50 7.60 7 0 0 0
18/05/2020
7.50
 6,900 7.60 7.60 7.30 0 0 0
15/05/2020
7.60
 200 7.60 7.60 7.60 0 0 0
14/05/2020
7.60
 4,100 7.60 7.60 7.30 0 0 0
13/05/2020
7.60
 3,300 7.40 7.60 7.50 0 0 0
12/05/2020
7.40
 6,000 7.30 7.70 7.40 0 0 0
11/05/2020
7.30
 2,000 7.50 7.50 7.30 0 0 0
08/05/2020
7.50
 5,400 7.50 7.80 7.50 0 0 0
07/05/2020
7.50
 1,600 7 7.50 7.10 0 0 0
06/05/2020
7
 7,100 7.80 7.80 7 0 0 0
05/05/2020
7.80
 800 7.50 7.80 7.50 0 0 0
04/05/2020
7.50
 2,500 7.50 7.50 7.50 0 0 0
29/04/2020
7.50
 1,000 7.50 7.50 7.50 0 0 0
28/04/2020
7.50
 6,700 7.80 7.80 7.50 0 0 0
27/04/2020
7.80
 2,900 7.70 7.80 7.50 0 0 0
24/04/2020
7.70
 14,000 7.50 7.70 7.60 0 0 0
23/04/2020
7.50
 10,000 7.70 7.70 7.50 0 0 0
22/04/2020
7.70
 3,800 7.50 7.70 7.30 0 0 0
21/04/2020
7.50
 33,900 7.50 7.60 7 0 0 0
20/04/2020
7.50
 22,500 7.50 8.10 7.40 0 0 0
17/04/2020
7.50
 19,930 8.70 8.70 7.50 0 0 0
16/04/2020
8.70
 2,300 8.70 8.70 8.10 0 0 0
15/04/2020
8.70
 20,500 8.60 8.70 7.50 0 0 0
14/04/2020
8.60
 4,960 8.80 8.80 8.60 0 0 0
13/04/2020
8.80
 2,000 8.60 8.80 8.60 0 0 0
10/04/2020
8.60
 1,940 8.40 8.60 8.60 0 0 0
09/04/2020
8.40
 6,400 9.20 9.20 8.40 0 0 0
08/04/2020
9.20
 20,900 9 9.20 8.50 0 0 0
07/04/2020
9
 2,300 8.70 9 9 0 0 0
06/04/2020
8.70
 10,400 9.30 10.50 8.70 0 0 0
03/04/2020
9.30
 1,900 9.90 11.30 9.30 0 0 0
01/04/2020
9.90
 200 9.90 9.90 9.90 0 0 0
31/03/2020
9.90
 5,500 9 9.90 9 0 0 0
30/03/2020
9
 1,200 9.90 9.90 9 0 0 0
27/03/2020
9.90
 0 9.70 9.90 9.90 0 0 0
26/03/2020
9.70
 1,206 9.90 10 9.70 0 0 0
25/03/2020
9.90
 1,800 9.90 10 9.80 0 0 0
24/03/2020
9.90
 100 9.90 9.90 9.90 0 0 0
23/03/2020
9.90
 600 9.20 9.90 8.50 0 0 0
20/03/2020
9.20
 1,000 10 10 9.20 0 0 0
19/03/2020
10
 0 10.10 10 10 0 0 0
18/03/2020
10.10
 1,200 10 10.10 9.90 0 0 0
17/03/2020
10
 0 10 10 10 0 0 0
16/03/2020
10
 0 10.40 10 10 0 0 0
13/03/2020
10.40
 2,100 9 10.40 9.90 0 0 0
12/03/2020
9
 1,700 10.30 10.30 9 0 0 0
11/03/2020
10.30
 0 10.30 10.30 10.30 0 0 0
10/03/2020
10.30
 100 9.10 10.30 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |