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)
02/01/2020
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
11/10/2019
14.62
 0 14.62 14.62 14.62 0 0 0
10/10/2019
14.62
 0 14.62 14.62 14.62 0 0 0
09/10/2019
14.62
 100 16.82 16.82 14.62 0 0 0
08/10/2019
16.82
 0 16.82 16.82 16.82 0 0 0
07/10/2019
16.82
 0 16.82 16.82 16.82 0 0 0
04/10/2019
16.82
 0 16.82 16.82 16.82 0 0 0
03/10/2019
16.82
 0 16.82 16.82 16.82 0 0 0
02/10/2019
16.82
 0 16.82 16.82 16.82 0 0 0
01/10/2019
16.82
 0 16.82 16.82 16.82 0 0 0
30/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
27/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
26/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
25/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
24/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
23/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
20/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
19/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
18/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
17/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
16/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
13/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
12/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
11/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
10/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
09/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
06/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
05/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
04/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
03/09/2019
16.82
 0 16.82 16.82 16.82 0 0 0
30/08/2019
16.82
 0 16.82 16.82 16.82 0 0 0
29/08/2019
16.82
 0 16.82 16.82 16.82 0 0 0
28/08/2019
16.82
 0 16.82 16.82 16.82 0 0 0
27/08/2019
16.82
 0 16.82 16.82 16.82 0 0 0
26/08/2019
16.82
 0 16.82 16.82 16.82 0 0 0
23/08/2019
16.82
 0 16.82 16.82 16.82 0 0 0
22/08/2019
16.82
 0 16.82 16.82 16.82 0 0 0
21/08/2019
16.82
 0 16.82 16.82 16.82 0 0 0
20/08/2019
16.82
 0 16.82 16.82 16.82 0 0 0
19/08/2019
16.82
 0 16.82 16.82 16.82 0 0 0
16/08/2019
16.82
 0 16.82 16.82 16.82 0 0 0
15/08/2019
16.82
 0 16.82 16.82 16.82 0 0 0
14/08/2019
16.82
 2 16.82 16.82 16.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |