CTCP Xây dựng - Địa ốc Cao su (rcd)

1.40
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
(2026-02-11) 		-0.60 -31.58% 31,900 0 0
1.30
1.90
1.40
2 tháng
(2026-01-12) 		-0.60 -31.58% 31,900 0 0
1.30
1.90
1.40
3 tháng
(2025-12-15) 		-0.40 -23.53% 32,100 0 0
1.30
1.90
1.40
6 tháng
(2025-09-15) 		-0.30 -18.75% 52,500 0 0
1.30
1.90
1.40
12 tháng
(2025-03-18) 		-0.70 -35% 170,100 0 0
1.30
2
1.40
24 tháng
(2024-03-25) 		-1.20 -48% 470,017 0 0
1.30
2.70
1.40
36 tháng
(2023-03-29) 		-0.60 -31.58% 724,657 -100 -0.0
1.30
2.90
1.40
60 tháng
(2021-04-08) 		-4.70 -78.33% 2,042,416 1,700 0.0
1.30
6.80
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2018
14.34
 300 13.13 14.34 14.21 0 0 0
05/04/2018
13.13
 3,600 11.45 13.13 12.12 0 0 0
04/04/2018
11.45
 100 13.40 13.40 11.45 0 100 -0.0
03/04/2018
13.40
 0 13.40 13.40 13.40 0 0 0
02/04/2018
13.40
 104 11.85 13.40 13.40 0 0 0
30/03/2018
11.85
 100 13.87 13.87 11.85 0 100 -0.0
29/03/2018
13.87
 100 15.49 15.49 13.87 0 100 -0.0
28/03/2018
15.49
 5 15.49 15.49 15.49 0 0 0
27/03/2018
15.49
 20 15.49 15.49 15.49 0 0 0
26/03/2018
15.49
 200 15.49 15.49 15.49 0 0 0
23/03/2018
15.49
 200 13.47 15.49 15.49 0 0 0
22/03/2018
13.47
 110 15.22 15.22 13.47 0 100 -0.0
21/03/2018
15.22
 0 15.56 15.22 15.22 0 0 0
20/03/2018
15.56
 3,700 14.01 15.56 14.82 0 0 0
19/03/2018
14.01
 0 14.01 14.01 14.01 0 0 0
16/03/2018
14.01
 100 14.14 14.14 14.01 0 100 -0.0
15/03/2018
14.14
 100 13.87 14.14 14.14 0 0 0
14/03/2018
13.87
 100 17.58 17.58 13.87 0 100 -0.0
13/03/2018
17.58
 200 17.04 17.58 14.55 0 100 -0.0
12/03/2018
17.04
 0 17.85 17.04 17.04 0 0 0
09/03/2018
17.85
 500 15.89 17.85 13.74 0 100 -0.0
08/03/2018
15.89
 700 17.44 17.51 15.89 400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |