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)
13/07/2021
13.13
 19,000 12.62 13.47 12.02 0 4,600 -0.1
12/07/2021
12.62
 3,000 13.47 13.47 12.62 0 0 0
09/07/2021
13.47
 300 13.47 13.47 13.47 0 0 0
08/07/2021
13.47
 200 13.38 13.47 13.38 0 0 0
07/07/2021
13.38
 8,700 13.47 13.47 13.13 0 8,700 -0.1
06/07/2021
13.47
 3,900 13.89 13.89 13.47 0 0 0
05/07/2021
13.89
 800 13.89 13.89 13.89 0 0 0
02/07/2021
13.89
 0 13.89 13.89 13.89 0 0 0
01/07/2021
13.89
 684 13.89 13.89 13.89 0 84 -0.0
30/06/2021
13.89
 21,600 13.81 13.89 13.55 0 0 0
29/06/2021
13.81
 3,400 13.72 13.81 13.72 0 0 0
28/06/2021
13.72
 5,000 13.81 13.81 13.55 0 0 0
25/06/2021
13.81
 5,296 13.89 13.89 13.30 0 0 0
24/06/2021
13.89
 1,300 13.89 13.89 13.89 0 0 0
23/06/2021
13.89
 57,000 13.47 13.89 13.47 0 0 0
22/06/2021
13.47
 622 14.32 14.32 13.47 0 0 0
21/06/2021
14.32
 1,000 13.98 14.32 14.32 0 0 0
18/06/2021
13.98
 1,300 13.98 13.98 13.89 0 0 0
17/06/2021
13.98
 1,249 13.98 13.98 13.72 0 0 0
16/06/2021
13.98
 2,000 13.81 13.98 13.81 0 0 0
15/06/2021
13.81
 2,800 13.81 13.81 13.72 0 0 0
14/06/2021
13.81
 4,430 13.64 13.81 13.64 0 0 0
11/06/2021
13.64
 2,400 13.72 13.72 13.55 0 0 0
10/06/2021
13.72
 1,500 13.81 13.81 13.72 0 0 0
09/06/2021
13.81
 5,400 13.72 13.81 12.87 0 0 0
08/06/2021
13.72
 5,500 13.89 13.89 13.72 500 0 0.0
07/06/2021
13.89
 2,100 14.15 14.15 13.64 0 0 0
04/06/2021
14.15
 14,500 14.49 14.49 13.64 0 0 0
03/06/2021
14.49
 10,607 15.00 15.00 13.64 0 0 0
02/06/2021
15.00
 4,600 14.06 15.00 12.79 0 0 0
01/06/2021
14.06
 8,700 13.98 14.06 12.79 0 0 0
31/05/2021
13.98
 3,200 13.64 13.98 13.89 0 0 0
28/05/2021
13.64
 9,900 13.64 14.23 13.55 0 0 0
27/05/2021
13.64
 13,700 14.06 14.15 13.64 0 0 0
26/05/2021
14.06
 6,000 14.23 14.23 13.81 0 0 0
25/05/2021
14.23
 2,700 14.23 14.23 14.15 0 0 0
24/05/2021
14.23
 4,000 14.23 14.23 14.23 0 0 0
21/05/2021
14.23
 7,600 14.41 14.41 13.81 0 0 0
20/05/2021
14.41
 7,400 14.41 14.58 13.89 0 0 0
19/05/2021
14.41
 8,808 14.66 14.66 13.89 0 0 0
18/05/2021
14.66
 2,000 14.32 14.66 14.66 0 0 0
17/05/2021
14.32
 5,536 14.83 14.83 14.32 0 0 0
14/05/2021
14.83
 6,000 14.92 14.92 14.49 0 0 0
13/05/2021
14.92
 8,500 14.66 14.92 14.66 0 0 0
12/05/2021
14.66
 6,000 14.75 14.75 14.49 0 0 0
11/05/2021
14.75
 17,100 14.58 14.83 14.49 0 0 0
10/05/2021
14.58
 6,000 15.00 15.00 14.58 0 0 0
07/05/2021
15.00
 10,300 14.83 15.00 14.75 0 0 0
06/05/2021
14.83
 4,800 15.17 15.17 14.83 0 0 0
05/05/2021
15.17
 9,000 15.17 15.26 15.09 0 300 -0.0
04/05/2021
15.17
 2,000 15.26 15.26 15.17 0 0 0
29/04/2021
15.26
 6,500 15.26 15.26 15.17 0 0 0
28/04/2021
15.26
 4,600 15.26 15.26 15.26 0 0 0
27/04/2021
15.26
 22,700 15.17 15.34 15.00 0 0 0
26/04/2021
15.17
 10,000 15.26 15.26 15.17 0 0 0
23/04/2021
15.26
 24,800 15.26 15.26 15.09 0 0 0
22/04/2021
15.26
 5,000 15.26 15.34 14.92 0 0 0
20/04/2021
15.26
 5,524 14.92 15.26 15.17 0 0 0
19/04/2021
14.92
 9,813 15.34 15.34 14.92 0 0 0
16/04/2021
15.34
 8,400 15.43 15.43 15.17 0 0 0
15/04/2021
15.43
 7,100 15.51 15.51 15.34 0 0 0
14/04/2021
15.51
 11,500 15.51 15.51 15.26 100 0 0.0
13/04/2021
15.51
 10,800 15.60 15.60 15.43 100 0 0.0
12/04/2021
15.60
 8,500 15.68 15.68 15.34 0 0 0
09/04/2021
15.68
 20,500 15.68 15.68 15.60 0 0 0
08/04/2021
15.68
 10,200 15.68 15.77 15.51 0 0 0
07/04/2021
15.68
 2,100 15.77 15.77 15.68 0 0 0
06/04/2021
15.77
 10,100 15.68 15.77 15.51 100 0 0.0
05/04/2021
15.68
 13,700 15.51 15.68 15.26 0 0 0
02/04/2021
15.51
 17,900 15.51 15.60 15.17 0 0 0
01/04/2021
15.51
 10,410 15.34 15.51 14.92 0 0 0
31/03/2021
15.34
 6,800 14.83 15.34 15.26 0 0 0
30/03/2021
14.83
 12,300 14.83 14.92 14.83 0 0 0
29/03/2021
14.83
 9,400 15.17 15.17 14.83 0 0 0
26/03/2021
15.17
 9,200 15.17 15.17 15.17 0 0 0
25/03/2021
15.17
 10,800 15.26 15.26 15.17 0 0 0
24/03/2021
15.26
 9,800 15.34 15.34 14.75 0 0 0
23/03/2021
15.34
 0 15.34 15.34 15.34 0 0 0
22/03/2021
15.34
 0 15.34 15.34 15.34 0 0 0
19/03/2021: Cổ tức tiền mặt tỉ lệ: 4%
19/03/2021
15.34
 1,000 15.34 15.34 15.34 0 0 0
18/03/2021
15.34
 900 15.34 15.34 15.34 0 0 0
17/03/2021
15.34
 4,200 15.01 15.34 15.18 0 0 0
16/03/2021
15.01
 600 15.01 15.01 15.01 0 0 0
15/03/2021
15.01
 0 15.01 15.01 15.01 0 0 0
12/03/2021
15.01
 900 15.43 15.43 15.01 0 0 0
11/03/2021
15.43
 1,500 15.09 15.43 15.43 0 0 0
10/03/2021
15.09
 8,000 15.18 15.18 15.01 0 0 0
09/03/2021
15.18
 5,600 15.18 15.18 14.68 0 0 0
08/03/2021
15.18
 2,800 15.18 15.18 15.09 0 0 0
05/03/2021
15.18
 2,000 15.18 15.18 15.18 0 0 0
04/03/2021
15.18
 100 15.18 15.18 15.18 0 0 0
03/03/2021
15.18
 3,000 15.09 15.18 14.43 0 0 0
02/03/2021
15.09
 4,010 14.93 15.09 14.51 0 0 0
01/03/2021
14.93
 18,055 14.76 14.93 14.51 0 0 0
26/02/2021
14.76
 8,000 14.68 14.76 14.34 0 0 0
25/02/2021
14.68
 4,900 14.68 14.76 14.51 0 0 0
24/02/2021
14.68
 4,533 14.84 14.84 14.51 0 0 0
23/02/2021
14.84
 16,200 15.01 15.01 14.51 0 0 0
22/02/2021
15.01
 1,200 15.01 15.01 14.43 0 0 0
19/02/2021
15.01
 30,600 15.18 15.18 14.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |