CTCP Địa ốc Chợ Lớn (rcl)

11.20
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
(2026-05-13) 		-0.50 -4.27% 271,800 0 0
11.10
11.70
11.20
2 tháng
(2026-04-13) 		0 0% 410,900 0 0
11.10
12.20
11.20
3 tháng
(2026-03-16) 		-0.40 -3.45% 468,400 0 0
11
12.20
11.20
6 tháng
(2025-12-15) 		-1.90 -14.50% 676,400 1,000 0.0
11
13.30
11.20
12 tháng
(2025-06-17) 		-2.04 -15.38% 2,805,600 4,000 0.1
11
14.10
11.20
24 tháng
(2024-06-24) 		-0.66 -5.59% 3,651,039 -5,671 -0.1
10.98
14.12
11.20
36 tháng
(2023-06-28) 		-1.26 -10.11% 5,131,531 -109,155 -1.2
10.98
14.47
11.20
60 tháng
(2021-07-08) 		-2.27 -16.84% 9,741,611 -197,055 -3.0
10.98
23.44
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
12.87
 3,000 12.79 12.87 12.87 0 0 0
30/08/2021
12.79
 3,100 12.62 12.87 12.79 0 0 0
27/08/2021
12.62
 6,235 12.27 12.62 11.76 0 0 0
26/08/2021
12.27
 4,000 12.19 12.27 12.27 0 0 0
25/08/2021
12.19
 2,000 12.79 12.79 12.19 0 0 0
24/08/2021
12.79
 100 12.96 12.96 12.79 0 0 0
23/08/2021
12.96
 0 12.96 12.96 12.96 0 0 0
20/08/2021
12.96
 8,700 12.96 13.13 12.62 0 0 0
19/08/2021
12.96
 9,400 12.96 12.96 12.87 0 0 0
18/08/2021
12.96
 1,500 13.04 13.04 12.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |