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)
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
22/05/2017
15.26
 2,305 15.26 15.26 15.14 0 0 0
19/05/2017
15.26
 1,300 14.84 15.61 14.84 0 0 0
18/05/2017
14.84
 402 15.90 15.90 14.84 0 0 0
17/05/2017
15.90
 5,409 15.02 16.02 15.90 0 0 0
16/05/2017
15.02
 9,313 14.14 15.02 14.96 0 0 0
15/05/2017
14.14
 10,300 15.43 15.43 13.20 0 0 0
12/05/2017
15.43
 1,600 15.37 15.55 15.32 0 0 0
11/05/2017
15.37
 1,000 15.02 15.37 15.37 0 0 0
10/05/2017
15.02
 9,900 15.02 15.43 15.02 0 0 0
09/05/2017
15.02
 2,800 15.61 15.61 14.73 0 0 0
08/05/2017
15.61
 200 15.43 15.61 15.55 0 0 0
05/05/2017
15.43
 3,600 15.85 15.85 15.32 2,600 0 0.1
04/05/2017
15.85
 2,000 15.43 15.85 15.32 500 0 0.0
03/05/2017
15.43
 3,800 15.67 16.08 15.43 2,600 0 0.1
28/04/2017
15.67
 2,300 15.67 16.14 15.67 2,000 0 0.1
27/04/2017
15.67
 1,800 15.49 16.02 15.67 0 0 0
26/04/2017
15.49
 2,600 16.20 16.20 15.49 2,500 0 0.1
25/04/2017
16.20
 4,600 15.49 16.26 15.55 0 0 0
24/04/2017
15.49
 7,000 15.37 15.55 15.43 0 0 0
21/04/2017
15.37
 10,300 16.49 16.49 15.37 6,400 0 0.2
20/04/2017
16.49
 17,300 15.90 17.61 15.79 8,000 0 0.2
19/04/2017
15.90
 29,200 15.20 16.97 15.32 2,500 0 0.1
18/04/2017
15.20
 7,800 15.90 15.90 14.73 2,500 0 0.1
17/04/2017
15.90
 7,810 15.61 16.49 15.61 0 0 0
14/04/2017
15.61
 4,400 16.26 16.49 14.79 0 0 0
13/04/2017
16.26
 5,100 16.61 16.61 16.26 0 0 0
12/04/2017
16.61
 12,800 16.49 16.79 16.08 0 0 0
11/04/2017
16.49
 16,400 17.91 18.56 14.79 0 0 0
10/04/2017
17.91
 7,700 16.79 18.26 16.73 0 0 0
07/04/2017
16.79
 44,500 18.26 18.26 16.38 0 0 0
05/04/2017
18.26
 12,900 21.03 21.27 18.08 0 0 0
04/04/2017
21.03
 22,570 22.68 23.56 21.03 0 0 0
03/04/2017
22.68
 140,200 22.09 25.86 19.14 0 0 0
31/03/2017
22.09
 10,500 21.80 23.56 22.09 0 0 0
30/03/2017
21.80
 5,320 21.97 23.92 21.50 0 0 0
29/03/2017
21.97
 19,700 19.14 21.97 20.32 0 0 0
28/03/2017
19.14
 22,650 20.62 20.62 18.20 0 0 0
27/03/2017
20.62
 4,500 19.44 21.80 20.62 0 0 0
24/03/2017
19.44
 3,200 16.79 19.44 19.38 0 0 0
23/03/2017
16.79
 36,400 19.67 20.03 16.73 0 0 0
22/03/2017
19.67
 6,100 23.09 23.09 19.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |