CTCP Địa ốc Chợ Lớn (rcl)

11.60
0.20
(1.75%)
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
(2026-02-11) 		-0.90 -7.26% 36,500 500 0.0
11.30
12.70
11.40
2 tháng
(2026-01-12) 		-1.50 -11.54% 109,400 1,000 0.0
11.30
13
11.40
3 tháng
(2025-12-15) 		-1.60 -12.21% 197,500 1,000 0.0
11.30
13.30
11.40
6 tháng
(2025-09-15) 		-2 -14.81% 1,806,100 1,500 0.0
11.30
14.10
11.40
12 tháng
(2025-03-18) 		-2.03 -15% 2,638,200 -5,600 -0.1
11.30
14.12
11.40
24 tháng
(2024-03-25) 		-0.26 -2.25% 3,572,031 -5,755 -0.1
10.98
14.12
11.40
36 tháng
(2023-03-29) 		-1.25 -9.78% 6,291,458 -109,155 -1.2
10.98
14.47
11.40
60 tháng
(2021-04-08) 		-4.18 -26.67% 9,745,580 -205,439 -3.1
10.98
23.44
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
16.02
 20,200 15.94 16.20 15.77 0 0 0
30/11/2021
15.94
 7,600 15.94 16.96 15.94 0 0 0
29/11/2021
15.94
 11,500 16.28 16.28 15.94 100 9,000 -0.2
26/11/2021
16.28
 8,500 15.77 16.28 15.77 0 0 0
25/11/2021
15.77
 9,100 16.02 16.02 15.77 0 0 0
24/11/2021
16.02
 11,300 16.20 16.28 16.02 0 0 0
23/11/2021
16.20
 4,014 17.05 17.05 16.20 0 0 0
22/11/2021
17.05
 10,300 16.02 17.47 15.77 0 0 0
19/11/2021
16.02
 5,700 15.85 16.02 15.85 0 0 0
18/11/2021
15.85
 7,400 15.94 15.94 15.85 100 0 0.0
17/11/2021
15.94
 8,300 15.94 17.47 15.94 0 0 0
16/11/2021
15.94
 8,800 16.62 16.62 15.94 1,300 0 0.0
15/11/2021
16.62
 6,600 16.54 18.16 16.20 0 0 0
12/11/2021
16.54
 1,400 15.17 16.62 15.34 0 0 0
11/11/2021
15.17
 9,502 15.77 17.30 15.17 0 0 0
10/11/2021
15.77
 8,500 14.66 15.77 14.58 0 0 0
09/11/2021
14.66
 3,176 14.58 15.34 14.66 0 0 0
08/11/2021
14.58
 3,768 14.49 15.68 14.58 0 0 0
05/11/2021
14.49
 4,203 15.09 15.09 14.49 0 0 0
04/11/2021
15.09
 0 15.09 15.09 15.09 0 0 0
03/11/2021
15.09
 4,837 14.66 15.09 14.58 0 0 0
02/11/2021
14.66
 5,603 14.32 15.34 14.41 0 0 0
01/11/2021
14.32
 3,000 14.66 14.66 14.15 0 0 0
29/10/2021
14.66
 1,000 14.83 14.83 14.66 0 0 0
28/10/2021
14.83
 5,300 14.75 15.17 14.83 0 0 0
27/10/2021
14.75
 6,300 14.92 14.92 14.58 0 0 0
26/10/2021
14.92
 1,600 15.09 15.09 14.92 0 0 0
25/10/2021
15.09
 900 14.75 15.17 15.09 0 0 0
22/10/2021
14.75
 5,000 15.00 15.00 14.75 0 0 0
21/10/2021
15.00
 14,700 13.64 15.00 13.21 0 0 0
20/10/2021
13.64
 3,000 14.06 14.06 13.55 0 0 0
19/10/2021
14.06
 1,700 13.98 14.06 14.06 0 0 0
18/10/2021
13.98
 7,000 13.98 13.98 13.30 0 0 0
15/10/2021
13.98
 4,000 14.06 14.06 13.30 0 0 0
14/10/2021
14.06
 9,700 13.89 14.06 13.47 0 0 0
13/10/2021
13.89
 5,700 13.81 13.89 13.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |