CTCP Xây dựng - Địa ốc Cao su (rcd)

2.60
0.30
(13.04%)
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
(2024-08-20) 		0.20 9.52% 15,500 0 0
2.10
2.70
2.30
2 tháng
(2024-07-22) 		0.80 53.33% 53,000 0 0
1.50
2.70
2.30
3 tháng
(2024-06-21) 		0.40 21.05% 167,300 0 0
1.50
2.70
2.30
6 tháng
(2024-03-29) 		0.10 4.55% 223,600 0 0
1.50
2.70
2.30
12 tháng
(2023-09-29) 		0.20 9.52% 421,500 0 0
1.50
2.90
2.30
24 tháng
(2022-09-30) 		-0.40 -14.81% 513,694 -200 -0.0
1.50
2.90
2.30
36 tháng
(2021-10-05) 		-2 -46.51% 1,303,382 1,700 0.0
1.50
6
2.30
60 tháng
(2019-10-16) 		-10.86 -82.52% 3,984,689 -125,900 -2.3
1.50
16.01
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/03/2017
23.09
 700 25.27 25.27 23.09 0 0 0
20/03/2017
25.27
 9,800 30.28 30.28 25.27 0 0 0
17/03/2017
30.28
 22,250 28.33 30.34 26.80 0 0 0
16/03/2017
28.33
 15,300 25.33 28.33 23.86 0 0 0
15/03/2017
25.33
 9,500 22.68 25.62 23.09 0 0 0
14/03/2017
22.68
 32,300 22.91 23.39 22.38 0 0 0
13/03/2017
22.91
 33,950 20.32 23.39 21.21 0 0 0
10/03/2017
20.32
 15,600 19.32 21.50 20.03 0 0 0
09/03/2017
19.32
 40,400 18.14 20.68 19.32 0 0 0
08/03/2017
18.14
 7,300 16.91 18.26 17.38 0 0 0
07/03/2017
16.91
 8,400 16.97 17.67 16.61 0 0 0
06/03/2017
16.97
 2,600 15.61 16.97 16.49 0 0 0
03/03/2017
15.61
 1,100 15.85 15.85 15.61 0 0 0
02/03/2017
15.85
 200 15.85 15.85 15.85 0 0 0
01/03/2017
15.85
 1,100 15.90 15.90 15.61 0 0 0
28/02/2017
15.90
 3,800 16.38 16.38 15.61 0 0 0
27/02/2017
16.38
 2,100 15.96 16.49 16.26 0 0 0
24/02/2017
15.96
 5,100 16.49 16.85 15.96 0 0 0
23/02/2017
16.49
 5,300 16.43 17.32 16.49 0 0 0
22/02/2017
16.43
 3,600 16.97 17.20 16.43 0 0 0
21/02/2017
16.97
 7,500 16.67 17.26 16.43 0 0 0
20/02/2017
16.67
 13,596 17.67 18.79 16.49 0 0 0
17/02/2017
17.67
 11,630 15.32 18.26 14.73 0 0 0
16/02/2017
15.32
 2,600 16.08 16.61 15.32 0 0 0
15/02/2017
16.08
 7,900 15.90 16.67 14.73 0 0 0
14/02/2017
15.90
 6,700 15.90 17.50 14.73 0 0 0
13/02/2017
15.90
 4,200 16.38 17.50 15.90 0 0 0
10/02/2017
16.38
 10,200 17.79 17.79 15.14 0 0 0
09/02/2017
17.79
 1,700 16.67 17.79 17.79 0 0 0
08/02/2017
16.67
 0 14.73 16.67 16.67 0 0 0
07/02/2017
14.73
 2,600 16.49 17.85 14.73 0 0 0
06/02/2017
16.49
 0 16.49 16.49 16.49 0 0 0
03/02/2017
16.49
 1,700 14.79 16.49 16.49 0 0 0
02/02/2017
14.79
 5,600 17.38 17.38 14.79 0 0 0
25/01/2017
17.38
 0 17.38 17.38 17.38 0 0 0
24/01/2017
17.38
 0 17.38 17.38 17.38 0 0 0
23/01/2017
17.38
 0 17.38 17.38 17.38 0 0 0
20/01/2017
17.38
 0 17.38 17.38 17.38 0 0 0
19/01/2017
17.38
 0 17.38 17.38 17.38 0 0 0
18/01/2017
17.38
 0 17.38 17.38 17.38 0 0 0
17/01/2017
17.38
 0 17.38 17.38 17.38 0 0 0
16/01/2017
17.38
 2,000 16.38 17.38 17.38 0 0 0
13/01/2017
16.38
 500 15.96 16.38 16.38 0 0 0
12/01/2017
15.96
 700 17.55 17.55 14.96 0 0 0
11/01/2017
17.55
 2,500 15.90 17.55 17.55 0 0 0
10/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2017
15.90
 2,900 13.84 15.90 15.90 0 0 0
09/01/2017
13.84
 1,300 14.92 14.92 13.84 0 0 0
06/01/2017
14.92
 3,200 17.85 18.42 14.92 0 0 0
05/01/2017
17.85
 4,700 16.89 18.02 14.80 0 0 0
04/01/2017
16.89
 3,300 17.74 17.74 14.75 0 0 0
03/01/2017
17.74
 2,000 18.59 18.59 15.09 0 0 0
30/12/2016
18.59
 4,200 14.75 19.04 14.69 0 0 0
29/12/2016
14.75
 3,700 17.35 18.93 14.75 0 0 0
28/12/2016
17.35
 0 17.35 17.35 17.35 0 0 0
27/12/2016
17.35
 0 17.35 17.35 17.35 0 0 0
26/12/2016
17.35
 0 17.35 17.35 17.35 0 0 0
23/12/2016
17.35
 0 17.35 17.35 17.35 0 0 0
22/12/2016
17.35
 0 17.35 17.35 17.35 0 0 0
21/12/2016
17.35
 0 17.35 17.35 17.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |