CTCP Xây dựng - Địa ốc Cao su (rcd)

1.70
0
(0%)
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
(2025-11-05) 		0.20 13.33% 100 0 0
1.50
1.70
1.70
2 tháng
(2025-10-06) 		0.20 13.33% 14,200 0 0
1.50
1.70
1.70
3 tháng
(2025-09-08) 		0 0% 21,400 0 0
1.50
1.70
1.70
6 tháng
(2025-06-09) 		0 0% 56,900 0 0
1.50
1.90
1.70
12 tháng
(2024-12-10) 		0.20 13.33% 146,800 0 0
1.30
2
1.70
24 tháng
(2023-12-29) 		-0.30 -15% 561,223 0 0
1.30
2.90
1.70
36 tháng
(2022-12-21) 		-0.50 -22.73% 707,197 -100 -0.0
1.30
2.90
1.70
60 tháng
(2020-12-31) 		-5 -74.63% 2,206,417 3,400 0.0
1.30
6.80
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |