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)
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
12/10/2021
13.81
 3,200 13.81 13.81 13.04 0 0 0
11/10/2021
13.81
 5,000 13.64 13.81 13.04 0 0 0
08/10/2021
13.64
 56,800 13.64 13.89 12.27 0 0 0
07/10/2021
13.64
 4,811 13.72 13.81 13.64 0 0 0
06/10/2021
13.72
 159,700 13.21 13.72 12.79 0 0 0
05/10/2021
13.21
 26,506 13.04 13.55 13.04 0 0 0
04/10/2021
13.04
 24,100 13.13 13.72 12.96 0 0 0
01/10/2021
13.13
 100 13.13 13.13 13.13 57,544 57,544 0
30/09/2021
13.13
 18,406 13.64 13.72 12.96 0 0 0
29/09/2021
13.64
 9,210 13.55 13.64 12.53 0 0 0
28/09/2021
13.55
 7,000 12.79 13.55 13.38 0 0 0
27/09/2021
12.79
 20,800 13.38 13.38 12.79 0 0 0
24/09/2021
13.38
 10,800 13.55 13.55 12.70 0 0 0
23/09/2021
13.55
 5,600 13.47 13.55 13.47 0 0 0
22/09/2021
13.47
 1,600 12.70 13.47 13.47 0 0 0
21/09/2021
12.70
 1,000 13.55 13.55 12.70 0 0 0
20/09/2021
13.55
 9,200 13.47 13.55 13.38 0 0 0
17/09/2021
13.47
 6,300 13.47 13.47 12.87 0 200 -0.0
16/09/2021
13.47
 7,800 13.38 13.47 13.38 0 0 0
15/09/2021
13.38
 2,200 13.38 13.38 13.38 0 0 0
14/09/2021
13.38
 30 13.38 13.38 13.38 0 0 0
13/09/2021
13.38
 2,000 13.47 13.47 13.38 0 0 0
10/09/2021
13.47
 4,000 13.38 13.47 13.38 0 0 0
09/09/2021
13.38
 300 13.38 13.38 13.38 0 0 0
08/09/2021
13.38
 17,000 13.38 13.47 12.53 0 0 0
07/09/2021
13.38
 9,000 13.38 13.38 13.38 0 0 0
06/09/2021
13.38
 9,200 13.30 13.38 12.79 0 0 0
01/09/2021
13.30
 25,300 12.87 13.30 12.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |