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
(2024-08-20) 		0.20 9.52% 15,500 0 0
2.10
2.70
2.30
2 tháng
(2024-07-22) 		0.80 53.33% 53,000 0 0
1.50
2.70
2.30
3 tháng
(2024-06-21) 		0.40 21.05% 167,300 0 0
1.50
2.70
2.30
6 tháng
(2024-03-29) 		0.10 4.55% 223,600 0 0
1.50
2.70
2.30
12 tháng
(2023-09-29) 		0.20 9.52% 421,500 0 0
1.50
2.90
2.30
24 tháng
(2022-09-30) 		-0.40 -14.81% 513,694 -200 -0.0
1.50
2.90
2.30
36 tháng
(2021-10-05) 		-2 -46.51% 1,303,382 1,700 0.0
1.50
6
2.30
60 tháng
(2019-10-16) 		-10.86 -82.52% 3,984,689 -125,900 -2.3
1.50
16.01
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2020
9.10
 700 10 10 9.10 0 0 0
06/03/2020
10
 3,000 11.30 11.30 10 0 0 0
05/03/2020
11.30
 6,000 9.60 11.30 9.80 0 0 0
04/03/2020
9.60
 1,705 10 10 9.60 0 0 0
03/03/2020
10
 600 9.10 10 9.90 0 0 0
02/03/2020
9.10
 2,100 10 10 9.10 0 0 0
28/02/2020
10
 0 10 10 10 0 0 0
27/02/2020
10
 1,000 10 10 10 0 0 0
26/02/2020
10
 1,600 10 10 10 0 0 0
25/02/2020
10
 3,000 10.60 10.60 10 0 0 0
24/02/2020
10.60
 3,200 10.20 10.60 9.90 0 0 0
21/02/2020
10.20
 1,000 11 11 10.20 0 0 0
20/02/2020
11
 0 10.70 11 11 0 0 0
19/02/2020
10.70
 15,000 11 11 10.70 0 0 0
18/02/2020
11
 200 10.50 11 10.40 0 0 0
17/02/2020
10.50
 1,800 10.50 10.50 10.50 0 0 0
14/02/2020
10.50
 1,600 10.80 11.80 9.60 0 0 0
13/02/2020
10.80
 1,500 9.70 10.80 10.80 0 0 0
12/02/2020
9.70
 700 10.40 10.40 9.70 0 0 0
11/02/2020
10.40
 300 9.70 10.40 10.40 0 0 0
10/02/2020
9.70
 5,000 9.50 10.40 9.60 0 1,400 -0.0
07/02/2020
9.50
 1,200 10.20 10.20 9.50 0 0 0
06/02/2020
10.20
 1,500 10.20 10.20 10.10 0 0 0
05/02/2020
10.20
 6,000 10.40 10.40 10.20 0 0 0
04/02/2020
10.40
 5,200 10.50 10.50 8.40 0 1,800 -0.0
03/02/2020
10.50
 9,200 10.10 10.60 9.10 0 0 0
31/01/2020
10.10
 10,500 10.20 11.70 10 0 1,000 -0.0
30/01/2020
10.20
 1,100 9.70 10.40 10.20 0 100 -0.0
22/01/2020
9.70
 700 10.90 10.90 9.70 0 0 0
21/01/2020
10.90
 2,200 10 10.90 10 0 1,100 -0.0
20/01/2020
10
 1,110 11.30 11.30 10 0 0 0
17/01/2020
11.30
 5,600 11.50 11.50 10.50 0 0 0
16/01/2020
11.50
 2,800 11.80 11.80 10.30 0 600 -0.0
15/01/2020
11.80
 9,310 11.40 11.80 10.30 0 3,900 -0.0
14/01/2020
11.40
 2,600 11.50 11.50 10.10 0 100 -0.0
13/01/2020
11.50
 100 11.30 11.50 11.50 0 100 -0.0
10/01/2020
11.30
 3,600 11.80 11.90 11.30 0 0 0
09/01/2020
11.80
 0 11.10 11.80 11.80 0 0 0
08/01/2020
11.10
 8,500 11.60 11.90 11.10 8,100 0 0.1
07/01/2020
11.60
 9,300 12 12 11.50 1,900 0 0.0
06/01/2020
12
 400 12.90 12.90 11.90 0 0 0
03/01/2020
12.90
 100 13 13 12.90 0 0 0
02/01/2020
13
 300 13 13 12 0 0 0
31/12/2019
13
 4,400 13 13 12.60 0 0 0
30/12/2019
13
 7,000 12 13 11.30 0 0 0
27/12/2019
12
 4,100 11.30 12.60 11.30 0 0 0
26/12/2019
11.30
 700 12.90 12.90 11.30 0 0 0
25/12/2019
12.90
 100 12.60 12.90 12.90 0 0 0
24/12/2019
12.60
 1,000 13.10 13.10 11.60 0 0 0
23/12/2019
13.10
 100 12.90 13.10 13.10 0 0 0
20/12/2019
12.90
 2,100 12.90 12.90 12.90 0 0 0
19/12/2019
12.90
 3,700 10.90 13 11 0 0 0
18/12/2019
10.90
 4,300 11.80 11.90 10.90 500 0 0.0
17/12/2019
11.80
 6,790 12.70 12.80 11.80 0 0 0
16/12/2019
12.70
 8,400 13.90 13.90 12.70 0 0 0
13/12/2019: Cổ tức tiền mặt tỉ lệ: 50%
13/12/2019
13.90
 31,110 13.60 14.50 13.50 0 0 0
12/12/2019
13.60
 36,810 13.53 13.60 13.31 400 0 0.0
11/12/2019
13.53
 23,200 13.38 13.60 13.45 2,000 0 0.0
10/12/2019
13.38
 20,600 13.45 13.45 13.31 0 0 0
09/12/2019
13.45
 26,600 13.38 13.53 13.38 0 4,500 -0.1
06/12/2019
13.38
 28,000 13.45 13.53 13.31 0 8,500 -0.2
05/12/2019
13.45
 16,000 13.67 13.67 13.16 0 0 0
04/12/2019
13.67
 4,900 13.82 13.82 13.53 0 0 0
03/12/2019
13.82
 28,000 13.75 13.82 13.53 100 15,800 -0.3
02/12/2019
13.75
 154,010 13.89 13.89 13.31 0 2,800 -0.1
29/11/2019
13.89
 54,310 13.45 13.89 13.02 0 14,500 -0.3
28/11/2019
13.45
 12,600 12.50 13.89 12.50 0 2,300 -0.0
27/11/2019
12.50
 42,700 12.58 12.58 12.43 0 42,100 -0.7
26/11/2019
12.58
 75,800 12.43 12.65 12.21 200 4,000 -0.1
25/11/2019
12.43
 39,710 12.43 12.94 12.43 100 0 0.0
22/11/2019
12.43
 86,900 12.94 13.02 12.43 0 23,100 -0.4
21/11/2019
12.94
 43,800 13.02 13.31 12.80 100 8,900 -0.2
20/11/2019
13.02
 20,042 13.53 15.21 11.99 0 0 0
19/11/2019
13.53
 22,000 16.01 16.01 13.53 0 0 0
18/11/2019
16.01
 29,500 14.84 16.31 13.82 0 200 -0.0
15/11/2019
14.84
 72,362 14.26 16.31 14.84 100 4,800 -0.1
14/11/2019
14.26
 3,500 12.43 14.26 13.89 0 0 0
13/11/2019
12.43
 0 12.43 12.43 12.43 0 0 0
12/11/2019
12.43
 0 12.43 12.43 12.43 0 0 0
11/11/2019
12.43
 0 12.43 12.43 12.43 0 0 0
08/11/2019
12.43
 0 12.43 12.43 12.43 0 0 0
07/11/2019
12.43
 0 12.43 12.43 12.43 0 0 0
06/11/2019
12.43
 0 12.43 12.43 12.43 0 0 0
05/11/2019
12.43
 0 12.43 12.43 12.43 0 0 0
04/11/2019
12.43
 0 12.43 12.43 12.43 0 0 0
01/11/2019
12.43
 0 12.43 12.43 12.43 0 0 0
31/10/2019
12.43
 0 12.43 12.43 12.43 0 0 0
30/10/2019
12.43
 0 12.43 12.43 12.43 0 0 0
29/10/2019
12.43
 600 14.62 14.62 12.43 0 0 0
28/10/2019
14.62
 100 13.16 14.62 14.62 100 0 0.0
25/10/2019
13.16
 0 13.16 13.16 13.16 0 0 0
24/10/2019
13.16
 0 13.16 13.16 13.16 0 0 0
23/10/2019
13.16
 0 13.16 13.16 13.16 0 0 0
22/10/2019
13.16
 0 13.16 13.16 13.16 0 0 0
21/10/2019
13.16
 0 13.16 13.16 13.16 0 0 0
18/10/2019
13.16
 0 13.16 13.16 13.16 0 0 0
17/10/2019
13.16
 0 13.16 13.16 13.16 0 0 0
16/10/2019
13.16
 400 14.62 14.62 13.16 0 0 0
15/10/2019
14.62
 0 14.62 14.62 14.62 0 0 0
14/10/2019
14.62
 0 14.62 14.62 14.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |