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)
02/01/2018
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
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

Chính sách bảo mật | Điều khoản sử dụng |