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)
07/03/2018
17.44
 100 16.16 17.44 17.44 0 0 0
06/03/2018
16.16
 100 17.51 17.51 16.16 0 0 0
05/03/2018
17.51
 300 16.16 17.85 15.49 0 100 -0.0
02/03/2018
16.16
 200 15.49 17.78 16.16 0 0 0
01/03/2018
15.49
 300 15.49 15.62 15.49 200 0 0.0
28/02/2018
15.49
 100 15.22 15.49 15.49 0 0 0
27/02/2018
15.22
 100 16.37 16.37 15.22 100 0 0.0
26/02/2018
16.37
 0 16.37 16.37 16.37 0 0 0
23/02/2018
16.37
 0 18.12 16.37 16.37 0 0 0
22/02/2018
18.12
 200 16.84 18.12 14.55 0 100 -0.0
21/02/2018
16.84
 0 16.84 16.84 16.84 0 0 0
13/02/2018
16.84
 100 16.30 16.84 16.84 0 0 0
12/02/2018
16.30
 100 18.45 18.45 16.30 0 0 0
09/02/2018
18.45
 200 16.43 18.45 14.01 0 100 -0.0
08/02/2018
16.43
 100 14.41 16.43 16.43 0 0 0
07/02/2018
14.41
 100 16.90 16.90 14.41 0 100 -0.0
06/02/2018
16.90
 400 16.90 16.90 16.90 400 0 0.0
05/02/2018
16.90
 300 19.19 19.19 16.90 0 0 0
02/02/2018
19.19
 0 19.19 19.19 19.19 0 0 0
01/02/2018
19.19
 10 19.19 19.19 19.19 0 0 0
31/01/2018
19.19
 0 19.19 19.19 19.19 0 0 0
30/01/2018
19.19
 0 21.55 19.19 19.19 0 0 0
29/01/2018
21.55
 200 19.67 21.55 16.77 0 100 -0.0
26/01/2018
19.67
 1,000 19.60 19.67 19.67 0 0 0
25/01/2018
19.60
 1,000 21.48 21.48 19.60 700 0 0.0
24/01/2018
21.48
 200 21.55 21.55 21.48 0 0 0
23/01/2018
21.55
 3,700 20.88 21.55 19.60 700 0 0.0
22/01/2018
20.88
 1,200 21.48 21.48 20.88 0 0 0
19/01/2018
21.48
 0 21.48 21.48 21.48 0 0 0
18/01/2018
21.48
 550 21.82 21.82 21.48 0 500 -0.0
17/01/2018
21.82
 0 21.82 21.82 21.82 0 0 0
16/01/2018
21.82
 0 21.55 21.82 21.82 0 0 0
15/01/2018
21.55
 600 21.55 23.10 21.55 500 0 0.0
12/01/2018
21.55
 1,000 21.48 21.82 21.55 0 0 0
11/01/2018
21.48
 1,000 21.55 21.55 21.48 1,000 0 0.0
10/01/2018
21.55
 3,400 21.55 21.55 21.42 1,400 1,000 0.0
09/01/2018
21.55
 3,300 21.89 21.89 21.55 400 0 0.0
08/01/2018
21.89
 700 20.88 21.89 21.89 0 0 0
05/01/2018
20.88
 10 20.88 20.88 20.88 0 0 0
04/01/2018
20.88
 0 20.88 20.88 20.88 0 0 0
03/01/2018
20.88
 100 21.42 21.42 20.88 0 10 -0.0
02/01/2018
21.42
 0 21.42 21.42 21.42 0 0 0
29/12/2017
21.42
 500 21.42 21.42 21.42 500 0 0.0
28/12/2017
21.42
 1,000 21.21 21.42 21.42 0 0 0
27/12/2017
21.21
 2,600 21.35 21.42 21.21 1,100 0 0.0
26/12/2017
21.35
 3,400 21.55 21.55 21.35 2,700 0 0.1
25/12/2017
21.55
 4,930 21.35 21.75 21.55 1,100 0 0.0
22/12/2017
21.35
 3,600 21.55 21.75 21.35 400 0 0.0
21/12/2017
21.55
 2,000 22.02 22.02 21.55 1,800 0 0.1
20/12/2017
22.02
 2,900 21.55 22.02 21.55 0 0 0
19/12/2017
21.55
 1,240 21.08 21.55 20.88 200 0 0.0
18/12/2017
21.08
 4,100 18.59 21.08 19.53 0 900 -0.0
15/12/2017
18.59
 2,810 17.78 19.53 17.78 500 0 0.0
14/12/2017
17.78
 2,400 17.24 19.80 17.78 0 0 0
13/12/2017
17.24
 100 20.20 20.20 17.24 0 100 -0.0
12/12/2017
20.20
 300 20.20 20.20 20.20 300 0 0.0
11/12/2017
20.20
 200 23.17 23.17 19.87 0 100 -0.0
08/12/2017
23.17
 0 23.17 23.17 23.17 0 0 0
07/12/2017
23.17
 100 21.89 23.17 23.17 0 0 0
06/12/2017
21.89
 100 21.15 21.89 21.89 0 0 0
05/12/2017
21.15
 0 22.02 21.15 21.15 0 0 0
04/12/2017
22.02
 200 22.22 22.22 20.27 0 100 -0.0
01/12/2017
22.22
 1,800 23.57 23.57 20.14 0 0 0
30/11/2017
23.57
 10 23.57 23.57 23.57 10 0 0.0
29/11/2017: Cổ tức tiền mặt tỉ lệ: 50%
29/11/2017
23.57
 1,100 23.50 23.57 23.57 0 0 0
28/11/2017
23.50
 6,300 23.62 23.62 23.50 3,000 0 0.1
27/11/2017
23.62
 10,020 23.50 23.62 23.33 10 0 0.0
24/11/2017
23.50
 8,100 23.27 23.56 23.27 5,000 0 0.2
23/11/2017
23.27
 11,300 23.56 23.56 23.27 2,000 0 0.1
22/11/2017
23.56
 7,900 23.27 23.56 23.09 1,600 0 0.1
21/11/2017
23.27
 3,800 23.27 23.44 23.27 1,700 0 0.1
20/11/2017
23.27
 10,200 23.62 23.62 23.27 7,800 0 0.3
17/11/2017
23.62
 14,700 23.74 23.86 23.33 500 0 0.0
16/11/2017
23.74
 7,300 22.38 24.15 23.56 0 0 0
15/11/2017
22.38
 11,450 20.62 23.56 21.80 0 0 0
14/11/2017
20.62
 13,100 20.62 23.44 20.03 4,400 0 0.2
13/11/2017
20.62
 5,600 21.21 21.21 18.03 0 100 -0.0
10/11/2017
21.21
 3,500 21.21 21.21 21.21 2,900 0 0.1
09/11/2017
21.21
 10,000 21.21 21.21 21.21 4,200 0 0.2
08/11/2017
21.21
 11,500 21.21 23.50 21.21 3,000 0 0.1
07/11/2017
21.21
 9,600 21.21 21.21 21.21 3,500 0 0.1
06/11/2017
21.21
 11,500 21.21 21.21 21.21 4,500 0 0.2
03/11/2017
21.21
 11,800 21.44 21.44 21.21 3,200 0 0.1
02/11/2017
21.44
 5,600 20.62 21.50 21.21 0 0 0
01/11/2017
20.62
 9,800 20.62 20.91 20.38 0 0 0
31/10/2017
20.62
 4,800 19.44 20.62 20.03 0 0 0
30/10/2017
19.44
 6,900 19.20 19.44 19.20 100 0 0.0
27/10/2017
19.20
 6,000 18.44 19.44 18.50 0 0 0
26/10/2017
18.44
 10,000 18.44 18.44 18.38 2,500 0 0
25/10/2017
18.44
 3,300 18.38 18.44 18.38 700 0 0.0
24/10/2017
18.38
 2,300 18.26 18.38 18.38 0 0 0
23/10/2017
18.26
 2,600 17.73 18.26 18.26 0 0 0
20/10/2017
17.73
 5,500 17.73 19.73 17.73 900 0 0.0
19/10/2017
17.73
 5,100 18.26 18.26 17.73 2,800 0 0.1
18/10/2017
18.26
 1,000 17.67 18.26 18.26 0 0 0
17/10/2017
17.67
 7,000 17.67 18.26 17.67 0 0 0
16/10/2017
17.67
 100 17.26 17.67 17.67 0 0 0
13/10/2017
17.26
 0 17.26 17.26 17.26 0 0 0
12/10/2017
17.26
 100 16.55 17.26 17.26 0 0 0
11/10/2017
16.55
 0 16.55 16.55 16.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |