CTCP Xây dựng - Địa ốc Cao su (rcd)

1.30
-0.10
(-7.14%)
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
(2024-10-23) 		-0.40 -23.53% 23,300 0 0
1.30
1.70
1.30
2 tháng
(2024-09-23) 		-1.30 -50% 66,300 0 0
1.30
2.60
1.30
3 tháng
(2024-08-26) 		-1.10 -45.83% 71,911 0 0
1.30
2.70
1.30
6 tháng
(2024-05-27) 		-0.60 -31.58% 245,111 0 0
1.30
2.70
1.30
12 tháng
(2023-12-01) 		-0.50 -27.78% 419,722 0 0
1.30
2.90
1.30
24 tháng
(2022-12-05) 		-1 -43.48% 568,816 -100 -0.0
1.30
2.90
1.30
36 tháng
(2021-12-08) 		-3.90 -75% 1,135,870 1,500 0.0
1.30
5.20
1.30
60 tháng
(2019-12-19) 		-11.60 -89.92% 3,158,067 2,000 0.0
1.30
13.10
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
29/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
28/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
27/07/2020
6.60
 0 7.50 6.60 6.60 0 0 0
24/07/2020
7.50
 3,000 6.60 7.50 6 0 0 0
23/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
22/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
21/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
20/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
17/07/2020
6.60
 150,200 6.70 6.80 6.50 0 0 0
16/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
15/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
14/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
13/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
10/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
09/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
08/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
07/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
06/07/2020
6.70
 0 6.90 6.70 6.70 0 0 0
03/07/2020
6.90
 139,730 6 6.90 5.10 1,000 0 0.0
02/07/2020
6
 0 6 6 6 0 0 0
01/07/2020
6
 0 6 6 6 0 0 0
30/06/2020
6
 0 6 6 6 0 0 0
29/06/2020
6
 0 5.70 6 6 0 0 0
26/06/2020
5.70
 55,400 6.70 7 5.70 0 0 0
25/06/2020
6.70
 0 6.70 6.70 6.70 0 0 0
24/06/2020
6.70
 0 6.70 6.70 6.70 0 0 0
23/06/2020
6.70
 0 6.70 6.70 6.70 0 0 0
22/06/2020
6.70
 0 6.60 6.70 6.70 0 0 0
19/06/2020
6.60
 7,700 6.60 6.90 6.60 0 0 0
18/06/2020
6.60
 0 6.60 6.60 6.60 0 0 0
17/06/2020
6.60
 0 6.60 6.60 6.60 0 0 0
16/06/2020
6.60
 0 6.60 6.60 6.60 0 0 0
15/06/2020
6.60
 0 6.60 6.60 6.60 0 0 0
12/06/2020
6.60
 6,900 6.70 6.70 6.20 0 0 0
11/06/2020
6.70
 0 6.70 6.70 6.70 0 0 0
10/06/2020
6.70
 0 6.70 6.70 6.70 0 0 0
09/06/2020
6.70
 0 6.70 6.70 6.70 0 0 0
08/06/2020
6.70
 0 7 6.70 6.70 0 0 0
05/06/2020
7
 21,000 6.90 7 6.20 0 0 0
04/06/2020
6.90
 0 6.90 6.90 6.90 0 0 0
03/06/2020
6.90
 0 6.90 6.90 6.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |