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
(2025-12-01) 		-0.80 -5.88% 131,500 0 0
12.20
13.60
12.80
3 tháng
(2025-10-30) 		0.10 0.79% 894,000 0 0
11.80
13.70
12.80
6 tháng
(2025-08-01) 		-0.83 -6.07% 2,160,400 500 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
(2024-02-15) 		1.33 11.59% 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
(2021-02-23) 		-2.04 -13.76% 9,870,788 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |