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)
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
23/09/2020
13.47
 25,500 13.47 13.55 13.31 0 12,300 -0.2
22/09/2020
13.47
 12,310 13.22 13.47 13.31 0 0 0
21/09/2020
13.22
 0 13.22 13.22 13.22 0 0 0
18/09/2020
13.22
 45 13.22 13.22 13.22 0 0 0
17/09/2020
13.22
 6,600 13.22 13.22 13.22 0 3,200 -0.1
16/09/2020
13.22
 3,200 13.22 13.22 13.22 0 0 0
15/09/2020
13.22
 510 13.22 13.31 13.22 0 0 0
14/09/2020
13.22
 30,845 13.06 13.39 13.06 0 30,300 -0.5
11/09/2020
13.06
 30,320 13.31 14.53 12.41 100 0 0.0
10/09/2020
13.31
 4,100 14.61 14.61 13.31 0 3,800 -0.1
09/09/2020
14.61
 5,100 13.39 14.61 13.06 0 1,000 -0.0
08/09/2020
13.39
 100 13.47 13.47 13.39 0 0 0
07/09/2020
13.47
 13,900 13.47 13.47 12.49 0 13,500 -0.2
04/09/2020
13.47
 13,500 13.47 13.47 12.16 0 0 0
03/09/2020
13.47
 5,200 13.47 13.47 13.47 0 5,200 -0.1
01/09/2020
13.47
 4,600 13.47 13.47 13.06 0 0 0
31/08/2020
13.47
 6,800 13.55 14.53 13.47 0 5,100 -0.1
28/08/2020
13.55
 18,201 12.33 13.55 12.24 0 13,100 -0.2
27/08/2020
12.33
 41,400 12.24 12.33 12.16 0 30,300 -0.5
26/08/2020
12.24
 48,000 13.06 14.37 11.75 0 0 0
25/08/2020
13.06
 0 13.06 13.06 13.06 0 0 0
24/08/2020
13.06
 0 13.06 13.06 13.06 0 0 0
21/08/2020
13.06
 50 13.06 13.06 13.06 0 0 0
20/08/2020
13.06
 0 13.06 13.06 13.06 0 0 0
19/08/2020
13.06
 0 13.06 13.06 13.06 0 0 0
18/08/2020
13.06
 500 13.88 13.88 13.06 0 0 0
17/08/2020
13.88
 100 15.10 15.10 13.88 0 0 0
14/08/2020
15.10
 0 15.10 15.10 15.10 0 0 0
13/08/2020
15.10
 0 15.10 15.10 15.10 0 0 0
12/08/2020
15.10
 0 15.10 15.10 15.10 0 0 0
11/08/2020
15.10
 0 15.10 15.10 15.10 0 0 0
10/08/2020
15.10
 0 15.10 15.10 15.10 0 0 0
07/08/2020
15.10
 0 15.10 15.10 15.10 0 0 0
06/08/2020
15.10
 0 15.10 15.10 15.10 0 0 0
05/08/2020
15.10
 0 15.10 15.10 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |