CTCP Địa ốc Chợ Lớn (rcl)

12.80
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
(2025-12-29) 		0.40 3.23% 97,700 0 0
12.20
13
12.80
2 tháng
(2025-11-28) 		-0.80 -5.88% 134,000 0 0
12.20
13.60
12.80
3 tháng
(2025-10-29) 		0.50 4.07% 895,300 0 0
11.80
13.70
12.80
6 tháng
(2025-07-31) 		-0.93 -6.74% 2,162,000 500 0.0
11.80
14.10
12.80
12 tháng
(2025-02-03) 		0.74 6.15% 2,713,000 -6,600 -0.1
11.80
14.12
12.80
24 tháng
(2024-02-07) 		0.05 0.43% 3,743,513 -104,255 -1.2
10.98
14.12
12.80
36 tháng
(2023-02-13) 		0.24 1.95% 6,384,933 -110,155 -1.3
10.98
14.47
12.80
60 tháng
(2021-02-22) 		-2.21 -14.72% 9,871,988 -206,339 -3.1
10.98
23.44
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
15.81
 0 15.81 15.81 15.81 0 0 0
21/06/2022
15.81
 500 15.91 15.91 15.81 0 0 0
20/06/2022
15.91
 0 15.91 15.91 15.91 0 0 0
17/06/2022
15.91
 508 16.10 16.10 15.91 0 0 0
16/06/2022
16.10
 0 16.10 16.10 16.10 0 0 0
15/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
15/06/2022
16.10
 500 16.29 16.29 16.10 0 0 0
14/06/2022
16.29
 600 16.55 16.55 16.29 0 0 0
13/06/2022
16.55
 500 16.82 16.82 16.55 0 0 0
10/06/2022
16.82
 1,500 17.25 17.25 16.82 0 0 0
09/06/2022
17.25
 0 17.25 17.25 17.25 0 0 0
08/06/2022
17.25
 1,000 17.43 17.43 17.25 0 0 0
07/06/2022
17.43
 502 18.91 18.91 17.43 0 0 0
06/06/2022
18.91
 249,302 17.25 18.91 16.90 0 0 0
03/06/2022
17.25
 1,000 17.60 17.60 17.25 0 0 0
02/06/2022
17.60
 1,000 17.86 17.86 17.60 0 0 0
01/06/2022
17.86
 0 17.86 17.86 17.86 0 0 0
31/05/2022
17.86
 80,000 18.30 18.30 17.86 0 0 0
30/05/2022
18.30
 500 18.21 18.30 18.30 0 0 0
27/05/2022
18.21
 100 16.64 18.21 18.21 0 0 0
26/05/2022
16.64
 1 16.64 16.64 16.64 0 0 0
25/05/2022
16.64
 1,000 18.21 18.21 16.64 0 0 0
24/05/2022
18.21
 92,500 16.55 18.21 16.12 0 0 0
23/05/2022
16.55
 0 16.55 16.55 16.55 0 0 0
20/05/2022
16.55
 68,100 16.55 18.21 16.55 0 0 0
19/05/2022
16.55
 0 16.55 16.55 16.55 0 0 0
18/05/2022
16.55
 0 16.55 16.55 16.55 0 0 0
17/05/2022
16.55
 1,500 16.82 16.82 16.38 0 0 0
16/05/2022
16.82
 1,300 16.55 16.82 16.64 0 0 0
13/05/2022
16.55
 300 16.73 16.73 16.55 0 0 0
12/05/2022
16.73
 600 16.99 16.99 16.73 0 0 0
11/05/2022
16.99
 0 16.99 16.99 16.99 0 0 0
10/05/2022
16.99
 300 17.95 17.95 16.99 0 0 0
09/05/2022
17.95
 1,100 19.17 19.17 17.95 0 0 0
06/05/2022
19.17
 1,000 20.04 20.04 19.17 0 0 0
05/05/2022
20.04
 1,500 19.34 20.04 18.99 0 0 0
04/05/2022
19.34
 2,800 19.87 19.87 19.17 0 0 0
29/04/2022
19.87
 1 19.87 19.87 19.87 0 0 0
28/04/2022
19.87
 3,300 18.12 19.87 19.87 0 0 0
27/04/2022
18.12
 1,000 17.86 18.12 18.12 0 0 0
26/04/2022
17.86
 1,600 17.86 17.86 16.55 0 0 0
25/04/2022
17.86
 1,704 17.60 19.34 17.86 0 0 0
22/04/2022
17.60
 1,000 17.51 17.60 17.60 0 0 0
21/04/2022
17.51
 0 17.51 17.51 17.51 0 0 0
20/04/2022
17.51
 501 16.29 17.86 17.51 0 0 0
19/04/2022
16.29
 500 15.77 16.29 16.29 0 0 0
18/04/2022
15.77
 0 15.77 15.77 15.77 0 0 0
15/04/2022
15.77
 1,100 16.99 16.99 15.77 0 0 0
14/04/2022
16.99
 100 17.34 17.34 16.99 0 0 0
13/04/2022
17.34
 0 17.34 17.34 17.34 0 0 0
12/04/2022
17.34
 200 17.60 19.34 17.34 0 0 0
08/04/2022
17.60
 0 17.60 17.60 17.60 0 0 0
07/04/2022
17.60
 100 18.56 18.56 17.60 0 0 0
06/04/2022
18.56
 2,200 20.30 20.30 18.56 0 0 0
05/04/2022
20.30
 100 18.47 20.30 20.30 0 0 0
04/04/2022
18.47
 1,001 16.82 18.47 18.47 0 0 0
01/04/2022
16.82
 2,000 17.43 17.43 16.82 0 0 0
31/03/2022
17.43
 0 17.43 17.43 17.43 0 0 0
30/03/2022
17.43
 1,000 17.25 17.43 17.43 0 0 0
29/03/2022
17.25
 1,031 17.08 17.25 17.25 0 0 0
28/03/2022
17.08
 2,000 17.43 17.43 17.08 0 0 0
25/03/2022
17.43
 1,000 18.65 18.65 17.43 0 0 0
24/03/2022
18.65
 1,000 19.17 19.17 18.65 0 0 0
23/03/2022
19.17
 600 18.99 19.17 18.65 0 0 0
22/03/2022
18.99
 1,200 18.12 19.87 18.99 0 0 0
21/03/2022
18.12
 1,200 18.38 18.38 16.82 0 0 0
18/03/2022
18.38
 100 19.08 19.08 18.38 0 0 0
17/03/2022
19.08
 800 18.73 19.08 18.82 0 0 0
16/03/2022
18.73
 100 19.43 19.43 18.73 0 0 0
15/03/2022
19.43
 600 19.87 20.91 19.43 0 0 0
14/03/2022
19.87
 900 19.95 19.95 19.87 0 0 0
11/03/2022
19.95
 2,500 20.30 21.78 19.26 0 0 0
10/03/2022
20.30
 1,600 20.91 20.91 20.13 0 0 0
09/03/2022
20.91
 0 20.91 20.91 20.91 0 0 0
08/03/2022
20.91
 2,600 19.78 20.91 20.30 0 0 0
07/03/2022
19.78
 800 20.65 20.65 19.78 0 0 0
04/03/2022
20.65
 3,800 20.56 20.65 20.56 0 0 0
03/03/2022
20.56
 1,100 21.87 21.87 19.95 0 0 0
02/03/2022
21.87
 1,900 22.04 22.13 21.78 0 0 0
01/03/2022
22.04
 500 21.70 22.04 21.87 0 0 0
28/02/2022
21.70
 10,188 19.78 21.70 21.70 0 0 0
25/02/2022
19.78
 5,700 21.78 21.78 19.78 0 0 0
24/02/2022
21.78
 5,200 23.26 25.53 21.78 0 0 0
23/02/2022
23.26
 40,020 21.17 23.26 22.65 0 0 0
22/02/2022
21.17
 1,900 21.87 21.87 19.69 0 0 0
21/02/2022
21.87
 1,700 21.78 22.65 21.87 0 0 0
18/02/2022
21.78
 2,800 23.44 23.44 21.43 0 0 0
17/02/2022
23.44
 1,100 22.22 23.44 21.17 0 0 0
16/02/2022
22.22
 2,700 21.43 22.22 21.61 0 0 0
15/02/2022
21.43
 118,100 20.82 22.83 20.74 0 0 0
14/02/2022
20.82
 2,312 20.74 20.91 20.82 0 12 -0.0
11/02/2022
20.74
 2,000 21.96 21.96 20.74 0 0 0
10/02/2022
21.96
 6,500 22.39 22.65 21.96 0 0 0
09/02/2022
22.39
 56,200 20.39 22.39 20.30 0 0 0
08/02/2022
20.39
 3,300 20.56 20.91 20.30 0 0 0
07/02/2022
20.56
 3,300 20.48 20.56 20.21 0 0 0
28/01/2022
20.48
 1,700 22.22 22.22 20.48 0 0 0
27/01/2022
22.22
 65,500 20.21 22.22 18.47 0 0 0
26/01/2022
20.21
 46,401 18.38 20.21 20.21 0 0 0
25/01/2022
18.38
 4,300 16.73 18.38 16.64 0 300 -0.0
24/01/2022
16.73
 1,200 16.73 16.73 16.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |