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)
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
23/12/2020
15.34
 4,010 15.68 15.68 15.34 0 0 0
22/12/2020
15.68
 2,400 15.76 15.76 15.18 0 0 0
21/12/2020
15.76
 13,110 15.76 15.76 15.76 0 1,400 -0.0
18/12/2020
15.76
 75,400 15.76 15.76 15.76 0 72,759 -1.4
17/12/2020
15.76
 14,900 16.01 16.01 15.76 0 10,200 -0.2
16/12/2020
16.01
 281,090 15.26 16.51 15.18 0 269,400 -4.9
15/12/2020
15.26
 200,341 15.01 15.26 15.18 0 200,000 -3.6
14/12/2020
15.01
 200,100 15.01 15.18 15.01 0 200,000 -3.6
11/12/2020
15.01
 115,300 15.01 15.68 15.01 0 100,000 -1.8
10/12/2020
15.01
 51,900 15.01 15.18 15.01 0 49,900 -0.9
09/12/2020
15.01
 210,333 15.43 15.43 15.01 0 0 0
08/12/2020
15.43
 7,268 15.09 15.43 15.09 0 6,300 -0.1
07/12/2020
15.09
 35,873 15.76 15.76 15.01 0 6,000 -0.1
04/12/2020: Cổ tức tiền mặt tỉ lệ: 4%
04/12/2020
15.76
 24,100 15.51 15.84 15.01 0 3,500 -0.1
03/12/2020
15.51
 65,300 15.18 15.51 15.43 100 12,500 -0.2
02/12/2020
15.18
 29,000 15.18 15.51 15.10 0 20,000 -0.4
01/12/2020
15.18
 23,900 15.02 15.18 14.53 0 15,300 -0.3
30/11/2020
15.02
 7,300 14.53 15.02 14.61 0 0 0
27/11/2020
14.53
 0 14.53 14.53 14.53 0 0 0
26/11/2020
14.53
 4,000 14.20 14.69 14.53 0 3,700 -0.1
25/11/2020
14.20
 9,700 14.53 14.69 14.20 0 6,000 -0.1
24/11/2020
14.53
 2,000 14.53 14.53 14.53 0 0 0
23/11/2020
14.53
 0 14.53 14.53 14.53 0 0 0
20/11/2020
14.53
 3,100 14.29 14.53 14.53 0 3,000 -0.1
19/11/2020
14.29
 4,000 14.29 14.29 14.29 0 4,000 -0.1
18/11/2020
14.29
 10,000 14.29 14.29 14.04 0 6,100 -0.1
17/11/2020
14.29
 6,700 13.88 14.29 13.88 0 2,600 -0.0
16/11/2020
13.88
 3,100 13.55 13.88 13.88 0 2,500 -0.0
13/11/2020
13.55
 2,500 13.88 13.88 13.55 0 0 0
12/11/2020
13.88
 0 13.88 13.88 13.88 0 0 0
11/11/2020
13.88
 1,500 13.88 13.88 13.88 0 0 0
10/11/2020
13.88
 200 13.88 13.88 13.88 0 0 0
09/11/2020
13.88
 0 13.88 13.88 13.88 0 0 0
06/11/2020
13.88
 0 13.88 13.88 13.88 0 0 0
05/11/2020
13.88
 0 13.88 13.88 13.88 0 0 0
04/11/2020
13.88
 0 13.88 13.88 13.88 0 0 0
03/11/2020
13.88
 0 13.88 13.88 13.88 0 0 0
02/11/2020
13.88
 100 12.65 13.88 13.88 100 0 0.0
30/10/2020
12.65
 100 14.04 14.04 12.65 0 0 0
29/10/2020
14.04
 1,100 13.71 14.04 13.71 0 0 0
28/10/2020
13.71
 0 13.71 13.71 13.71 0 0 0
27/10/2020
13.71
 1,600 13.88 13.88 13.71 0 0 0
26/10/2020
13.88
 0 13.88 13.88 13.88 0 0 0
23/10/2020
13.88
 0 13.88 13.88 13.88 0 0 0
22/10/2020
13.88
 7,500 13.88 13.88 13.88 0 7,400 -0.1
21/10/2020
13.88
 7,300 13.88 13.88 13.88 0 0 0
20/10/2020
13.88
 1,600 13.88 13.88 13.88 0 0 0
19/10/2020
13.88
 0 13.88 13.88 13.88 0 0 0
16/10/2020
13.88
 2,800 13.88 13.88 13.88 0 2,800 -0.0
15/10/2020
13.88
 2,800 12.65 13.88 13.47 0 0 0
14/10/2020
12.65
 900 13.88 13.88 12.65 0 0 0
13/10/2020
13.88
 100 13.88 13.88 13.88 0 0 0
12/10/2020
13.88
 0 13.88 13.88 13.88 0 0 0
09/10/2020
13.88
 0 13.88 13.88 13.88 0 0 0
08/10/2020
13.88
 600 14.29 14.29 13.88 0 0 0
07/10/2020
14.29
 1,222 13.80 15.10 14.29 100 0 0.0
06/10/2020
13.80
 6,000 13.80 13.80 13.80 0 6,000 -0.1
05/10/2020
13.80
 6,000 13.88 13.88 13.80 0 0 0
02/10/2020
13.88
 0 13.88 13.88 13.88 0 0 0
01/10/2020
13.88
 3,700 13.88 13.88 13.80 0 2,100 -0.0
30/09/2020
13.88
 3,500 13.88 13.88 13.88 0 2,500 -0.0
29/09/2020
13.88
 2,500 13.55 14.69 13.88 100 0 0.0
28/09/2020
13.55
 0 13.55 13.55 13.55 0 0 0
25/09/2020
13.55
 1,100 13.55 13.55 13.55 0 1,000 -0.0
24/09/2020
13.55
 14,200 13.47 13.55 13.55 0 13,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |