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)
10/10/2017
16.55
 500 16.49 16.55 16.55 0 0 0
09/10/2017
16.49
 0 16.49 16.49 16.49 0 0 0
06/10/2017
16.49
 0 16.49 16.49 16.49 0 0 0
05/10/2017
16.49
 2,100 16.49 16.49 16.49 0 0 0
04/10/2017
16.49
 3,200 19.32 19.32 16.38 0 100 -0.0
03/10/2017
19.32
 7,000 16.91 19.32 17.08 0 0 0
02/10/2017
16.91
 0 16.91 16.91 16.91 0 0 0
29/09/2017
16.91
 0 16.91 16.91 16.91 0 0 0
28/09/2017
16.91
 0 16.91 16.91 16.91 0 0 0
27/09/2017
16.91
 0 15.55 16.91 16.91 0 0 0
26/09/2017
15.55
 4,500 15.32 17.20 15.55 0 0 0
25/09/2017
15.32
 0 15.32 15.32 15.32 0 0 0
22/09/2017
15.32
 500 15.85 15.85 15.32 0 0 0
21/09/2017
15.85
 100 15.14 15.85 15.85 0 0 0
20/09/2017
15.14
 700 15.14 15.61 15.14 0 0 0
19/09/2017
15.14
 3,700 15.08 15.14 15.08 0 0 0
18/09/2017
15.08
 5,000 15.08 15.73 15.02 0 0 0
15/09/2017
15.08
 0 14.90 15.08 15.08 0 0 0
14/09/2017
14.90
 2,300 14.79 15.55 14.90 0 0 0
13/09/2017
14.79
 9,150 14.73 15.61 14.79 0 0 0
12/09/2017
14.73
 700 14.73 14.73 14.73 0 0 0
11/09/2017
14.73
 2,200 14.73 14.79 14.73 0 0 0
08/09/2017
14.73
 0 14.79 14.73 14.73 0 0 0
07/09/2017
14.79
 1,100 14.61 14.79 14.67 0 0 0
06/09/2017
14.61
 220 14.55 14.61 14.55 100 0 0.0
05/09/2017
14.55
 0 14.49 14.55 14.55 0 0 0
01/09/2017
14.49
 3,000 14.49 14.55 14.49 500 0 0.0
31/08/2017
14.49
 2,200 14.49 14.55 14.49 200 0 0.0
30/08/2017
14.49
 4,100 14.43 14.49 14.49 0 0 0
29/08/2017
14.43
 4,800 14.31 14.43 14.43 0 0 0
28/08/2017
14.31
 8,800 14.37 14.96 14.31 1,000 0 0.0
25/08/2017
14.37
 4,500 14.37 14.37 14.14 500 0 0.0
24/08/2017
14.37
 1,550 14.37 14.37 14.37 0 0 0
23/08/2017
14.37
 0 14.37 14.37 14.37 0 0 0
22/08/2017
14.37
 3,500 14.37 14.37 14.37 3,300 0 0.1
21/08/2017
14.37
 10,000 14.37 14.37 14.37 1,600 0 0.0
18/08/2017
14.37
 1,000 14.37 14.37 14.37 1,000 0 0.0
17/08/2017
14.37
 5,200 14.73 14.73 14.37 0 0 0
16/08/2017
14.73
 21,900 14.14 14.73 14.26 0 0 0
15/08/2017
14.14
 27,400 14.14 14.26 14.14 4,000 0 0.1
14/08/2017
14.14
 10,700 14.20 14.20 14.14 5,200 0 0.1
11/08/2017
14.20
 10,500 14.20 14.20 14.02 500 0 0.0
10/08/2017
14.20
 0 14.26 14.20 14.20 0 0 0
09/08/2017
14.26
 700 15.08 15.08 14.14 0 0 0
08/08/2017
15.08
 3,500 14.14 15.08 13.84 1,500 0 0.0
07/08/2017
14.14
 4,200 13.67 14.14 13.61 0 0 0
04/08/2017
13.67
 950 13.84 13.84 13.55 400 0 0.0
03/08/2017
13.84
 200 13.84 14.61 13.84 0 0 0
02/08/2017
13.84
 0 14.14 13.84 13.84 0 0 0
01/08/2017
14.14
 600 14.14 14.14 12.43 0 100 -0.0
31/07/2017
14.14
 100 13.37 14.14 14.14 0 0 0
28/07/2017
13.37
 11,500 13.37 14.43 13.37 700 0 0.0
27/07/2017
13.37
 0 13.55 13.37 13.37 0 0 0
26/07/2017
13.55
 4,400 14.26 14.26 13.02 3,000 0 0.1
25/07/2017
14.26
 4,500 14.61 14.61 14.26 2,800 0 0.1
24/07/2017
14.61
 0 14.61 14.61 14.61 0 0 0
21/07/2017
14.61
 0 15.32 14.61 14.61 0 0 0
20/07/2017
15.32
 4,300 15.79 15.79 14.55 2,800 0 0.1
19/07/2017
15.79
 0 15.79 15.79 15.79 0 0 0
18/07/2017
15.79
 700 15.49 15.79 15.61 0 0 0
17/07/2017
15.49
 100 15.43 15.49 15.49 0 0 0
14/07/2017
15.43
 0 15.43 15.43 15.43 0 0 0
13/07/2017
15.43
 600 15.26 15.43 15.43 0 0 0
12/07/2017
15.26
 1,500 14.31 15.26 14.90 0 0 0
11/07/2017
14.31
 500 13.73 14.31 14.31 0 0 0
10/07/2017
13.73
 100 15.49 15.49 13.73 0 100 -0.0
07/07/2017
15.49
 2,100 14.84 15.49 13.20 0 100 -0.0
06/07/2017
14.84
 3,000 15.43 15.43 14.84 3,000 0 0.1
05/07/2017
15.43
 9,700 14.96 15.43 14.79 1,800 0 0.0
04/07/2017
14.96
 5,500 14.96 14.96 14.84 2,700 0 0.1
03/07/2017
14.96
 1,500 15.08 15.08 14.96 0 0 0
30/06/2017
15.08
 0 15.08 15.08 15.08 0 0 0
29/06/2017
15.08
 0 15.08 15.08 15.08 0 0 0
28/06/2017
15.08
 0 15.02 15.08 15.08 0 0 0
27/06/2017
15.02
 4,700 15.26 15.26 15.02 2,700 0 0.1
26/06/2017
15.26
 1,500 17.67 17.67 15.08 0 100 -0.0
23/06/2017
17.67
 0 17.67 17.67 17.67 0 0 0
22/06/2017
17.67
 0 17.67 17.67 17.67 0 0 0
21/06/2017
17.67
 1,300 17.08 17.67 17.67 0 0 0
20/06/2017
17.08
 9,400 16.20 17.67 16.20 0 0 0
19/06/2017
16.20
 100 15.32 16.20 16.20 0 0 0
16/06/2017
15.32
 1,500 16.02 16.02 15.32 0 0 0
15/06/2017
16.02
 0 15.32 16.02 16.02 0 0 0
14/06/2017
15.32
 8,500 15.49 16.43 15.32 0 0 0
13/06/2017
15.49
 200 14.55 15.49 14.55 0 0 0
12/06/2017
14.55
 0 15.32 14.55 14.55 0 0 0
09/06/2017
15.32
 3,300 14.90 15.32 14.14 0 0 0
08/06/2017
14.90
 0 15.32 14.90 14.90 0 0 0
07/06/2017
15.32
 2,100 14.49 15.32 14.14 0 0 0
06/06/2017
14.49
 2,000 15.43 15.43 14.43 0 0 0
05/06/2017
15.43
 105 14.20 15.43 15.43 0 0 0
02/06/2017
14.20
 1,100 15.32 15.32 14.20 0 0 0
01/06/2017
15.32
 5,200 15.32 15.32 13.67 0 0 0
31/05/2017
15.32
 2,112 15.32 15.32 14.20 0 0 0
30/05/2017
15.32
 0 15.37 15.32 15.32 0 0 0
29/05/2017
15.37
 5,400 14.37 15.37 14.14 0 0 0
26/05/2017
14.37
 13,200 15.02 15.32 13.67 0 0 0
25/05/2017
15.02
 500 15.20 15.20 15.02 0 0 0
24/05/2017
15.20
 0 15.26 15.20 15.20 0 0 0
23/05/2017
15.26
 4,400 15.26 15.26 15.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |