CTCP Địa ốc Chợ Lớn (rcl)

11.20
-0.10
(-0.88%)
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
(2026-02-23) 		-1 -7.94% 47,400 500 0.0
11.30
12.70
11.30
2 tháng
(2026-01-16) 		-1.30 -10.08% 109,600 1,000 0.0
11.30
12.90
11.30
3 tháng
(2025-12-17) 		-1.60 -12.12% 206,900 1,000 0.0
11.30
13.30
11.30
6 tháng
(2025-09-18) 		-1.60 -12.12% 1,801,500 1,500 0.0
11.30
14.10
11.30
12 tháng
(2025-03-24) 		-2.13 -15.49% 2,639,200 -5,600 -0.1
11.30
14.12
11.30
24 tháng
(2024-03-27) 		-0.16 -1.40% 3,581,098 -5,755 -0.1
10.98
14.12
11.30
36 tháng
(2023-04-03) 		-1.34 -10.35% 6,286,258 -109,155 -1.2
10.98
14.47
11.30
60 tháng
(2021-04-12) 		-4 -25.63% 9,728,380 -205,439 -3.1
10.98
23.44
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
15.18
 0 15.18 15.18 15.18 0 0 0
17/02/2021
15.18
 11,500 14.84 15.18 14.68 0 0 0
09/02/2021
14.84
 10 14.84 14.84 14.84 0 0 0
08/02/2021
14.84
 8,000 14.68 14.84 14.51 0 0 0
05/02/2021
14.68
 4 14.68 14.68 14.68 0 0 0
04/02/2021
14.68
 6,238 14.59 14.68 14.59 0 0 0
03/02/2021
14.59
 3,300 14.34 14.59 14.59 0 0 0
02/02/2021
14.34
 100 15.34 15.34 14.34 0 0 0
01/02/2021
15.34
 0 15.34 15.34 15.34 0 0 0
29/01/2021
15.34
 100 14.84 15.34 15.34 0 0 0
28/01/2021
14.84
 4,600 15.01 15.01 14.18 0 0 0
27/01/2021
15.01
 2,300 15.26 15.26 15.01 0 0 0
26/01/2021
15.26
 25,100 15.68 15.68 15.01 0 0 0
25/01/2021
15.68
 4,500 16.01 16.01 15.59 0 0 0
22/01/2021
16.01
 25,300 15.84 16.26 15.68 0 0 0
21/01/2021
15.84
 21 15.84 15.84 15.84 0 0 0
20/01/2021
15.84
 7,500 15.84 15.84 15.84 0 0 0
19/01/2021
15.84
 44,693 15.84 16.26 15.51 0 0 0
18/01/2021
15.84
 13,545 15.84 16.01 15.84 0 0 0
15/01/2021
15.84
 9,400 15.84 15.84 15.76 0 0 0
14/01/2021
15.84
 3,900 15.76 15.84 15.51 0 0 0
13/01/2021
15.76
 4,265 15.76 15.76 15.51 0 165 -0.0
12/01/2021
15.76
 2,800 15.84 15.84 15.59 0 0 0
11/01/2021
15.84
 29,200 15.84 15.93 15.68 0 0 0
08/01/2021
15.84
 36,600 15.43 15.93 15.34 0 0 0
07/01/2021
15.43
 5,300 15.51 15.51 15.18 0 0 0
06/01/2021
15.51
 13,300 15.51 15.59 15.51 0 0 0
05/01/2021
15.51
 13,100 15.51 15.51 15.01 0 0 0
04/01/2021
15.51
 1,600 15.51 15.59 14.68 0 0 0
31/12/2020
15.51
 5,800 15.43 15.51 15.43 0 0 0
30/12/2020
15.43
 7,300 14.84 15.43 15.43 0 0 0
29/12/2020
14.84
 720 14.84 14.84 14.84 0 0 0
28/12/2020
14.84
 3,930 15.43 15.43 14.84 0 0 0
25/12/2020
15.43
 17,085 15.34 15.43 15.34 0 0 0
24/12/2020
15.34
 8,740 15.34 15.43 15.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |