CTCP Địa ốc Chợ Lớn (rcl)

13.40
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
(2025-11-05) 		0.80 6.35% 598,400 0 0
11.80
13.70
13.40
2 tháng
(2025-10-06) 		0.30 2.29% 1,080,700 500 0.0
11.80
13.70
13.40
3 tháng
(2025-09-08) 		-0.30 -2.19% 1,755,700 500 0.0
11.80
14.10
13.40
6 tháng
(2025-06-09) 		0.26 2% 2,156,500 3,000 0.0
11.80
14.10
13.40
12 tháng
(2024-12-10) 		1.73 14.86% 2,747,392 -6,600 -0.1
11.67
14.12
13.40
24 tháng
(2023-12-18) 		-0.23 -1.67% 4,171,231 -110,155 -1.3
10.98
14.12
13.40
36 tháng
(2022-12-21) 		0.37 2.80% 6,573,680 -110,243 -1.3
10.98
14.47
13.40
60 tháng
(2020-12-31) 		-2.11 -13.60% 10,057,664 -206,504 -3.1
10.98
23.44
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
16.73
 1,800 16.64 18.30 16.73 0 0 0
20/01/2022
16.64
 1,500 16.64 16.64 16.64 0 0 0
19/01/2022
16.64
 1,200 16.55 16.64 16.64 0 0 0
18/01/2022
16.55
 13,600 16.90 16.99 15.68 0 0 0
17/01/2022
16.90
 3,000 17.43 17.43 16.90 0 0 0
14/01/2022
17.43
 2,400 18.30 18.30 17.43 0 0 0
13/01/2022
18.30
 1,000 18.73 18.73 18.30 0 0 0
12/01/2022
18.73
 4,600 19.26 19.26 18.73 0 0 0
11/01/2022
19.26
 40,300 18.47 20.30 18.47 0 1,200 -0.0
10/01/2022
18.47
 900 18.38 18.47 18.47 0 0 0
07/01/2022
18.38
 3,300 18.65 19.17 18.38 0 0 0
06/01/2022
18.65
 5,500 18.99 20.82 18.47 0 0 0
05/01/2022
18.99
 12,000 17.34 18.99 17.43 0 0 0
04/01/2022
17.34
 3,200 17.86 17.86 16.64 0 0 0
31/12/2021
17.86
 900 17.69 17.86 17.86 0 0 0
30/12/2021
17.69
 58,700 17.86 17.86 17.60 0 57,100 -1.2
29/12/2021
17.86
 13,700 16.38 17.86 16.55 0 0 0
28/12/2021
16.38
 2,200 15.77 16.38 15.86 0 0 0
27/12/2021
15.77
 700 15.42 15.77 15.77 0 0 0
24/12/2021
15.42
 500 15.68 15.68 15.42 0 0 0
23/12/2021
15.68
 1,700 15.68 15.68 15.34 0 0 0
22/12/2021
15.68
 1,900 15.95 15.95 15.68 0 0 0
21/12/2021
15.95
 3,700 15.68 16.03 15.77 0 0 0
20/12/2021
15.68
 40,600 15.51 15.77 15.25 0 0 0
17/12/2021
15.51
 2,700 15.68 15.68 15.25 0 0 0
16/12/2021
15.68
 1,900 15.68 15.68 15.60 0 0 0
15/12/2021
15.68
 1,400 15.68 15.68 15.51 0 0 0
14/12/2021
15.68
 2,100 15.68 15.68 15.16 0 0 0
13/12/2021
15.68
 5,200 15.60 15.86 15.68 0 0 0
10/12/2021
15.60
 2,100 15.60 15.60 14.46 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
09/12/2021
15.60
 1,000 15.68 15.68 15.60 0 0 0
08/12/2021
15.68
 2,506 15.77 15.85 15.68 0 300 -0.0
07/12/2021
15.77
 5,800 15.60 15.77 15.68 0 5,800 -0.1
06/12/2021
15.60
 32,700 16.20 16.28 15.60 0 10,300 -0.2
03/12/2021
16.20
 21,206 16.62 16.62 15.77 0 0 0
02/12/2021
16.62
 15,800 16.02 17.05 15.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |