CTCP Địa ốc Chợ Lớn (rcl)

11.10
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
(2026-06-29) 		-0.40 -3.48% 153,800 0 0
11
11.50
11.10
2 tháng
(2026-06-01) 		0.12 1.09% 395,900 0 0
10.78
11.80
11.10
3 tháng
(2026-05-04) 		-0.17 -1.55% 605,000 0 0
10.78
11.96
11.10
6 tháng
(2026-01-30) 		-1.55 -12.23% 808,400 1,000 0.0
10.78
12.65
11.10
12 tháng
(2025-08-04) 		-1.30 -10.48% 2,967,300 1,500 0.0
10.78
13.82
11.10
24 tháng
(2024-08-08) 		0.24 2.20% 3,860,653 -5,671 -0.1
10.77
13.84
11.10
36 tháng
(2023-08-14) 		-2.24 -16.81% 5,322,031 -109,155 -1.2
10.77
14.19
11.10
60 tháng
(2021-08-24) 		-1.43 -11.45% 9,738,771 -191,955 -2.9
10.77
22.98
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
14.71
 200,100 14.71 14.88 14.71 0 200,000 -3.6
11/12/2020
14.71
 115,300 14.71 15.37 14.71 0 100,000 -1.8
10/12/2020
14.71
 51,900 14.71 14.88 14.71 0 49,900 -0.9
09/12/2020
14.71
 210,333 15.12 15.12 14.71 0 0 0
08/12/2020
15.12
 7,268 14.80 15.12 14.80 0 6,300 -0.1
07/12/2020
14.80
 35,873 15.45 15.45 14.71 0 6,000 -0.1
04/12/2020: Cổ tức tiền mặt tỉ lệ: 4%
04/12/2020
15.45
 24,100 15.21 15.53 14.71 0 3,500 -0.1
03/12/2020
15.21
 65,300 14.89 15.21 15.13 100 12,500 -0.2
02/12/2020
14.89
 29,000 14.89 15.21 14.81 0 20,000 -0.4
01/12/2020
14.89
 23,900 14.73 14.89 14.25 0 15,300 -0.3
30/11/2020
14.73
 7,300 14.25 14.73 14.33 0 0 0
27/11/2020
14.25
 0 14.25 14.25 14.25 0 0 0
26/11/2020
14.25
 4,000 13.92 14.41 14.25 0 3,700 -0.1
25/11/2020
13.92
 9,700 14.25 14.41 13.92 0 6,000 -0.1
24/11/2020
14.25
 2,000 14.25 14.25 14.25 0 0 0
23/11/2020
14.25
 0 14.25 14.25 14.25 0 0 0
20/11/2020
14.25
 3,100 14.00 14.25 14.25 0 3,000 -0.1
19/11/2020
14.00
 4,000 14.00 14.00 14.00 0 4,000 -0.1
18/11/2020
14.00
 10,000 14.00 14.00 13.76 0 6,100 -0.1
17/11/2020
14.00
 6,700 13.60 14.00 13.60 0 2,600 -0.0
16/11/2020
13.60
 3,100 13.28 13.60 13.60 0 2,500 -0.0
13/11/2020
13.28
 2,500 13.60 13.60 13.28 0 0 0
12/11/2020
13.60
 0 13.60 13.60 13.60 0 0 0
11/11/2020
13.60
 1,500 13.60 13.60 13.60 0 0 0
10/11/2020
13.60
 200 13.60 13.60 13.60 0 0 0
09/11/2020
13.60
 0 13.60 13.60 13.60 0 0 0
06/11/2020
13.60
 0 13.60 13.60 13.60 0 0 0
05/11/2020
13.60
 0 13.60 13.60 13.60 0 0 0
04/11/2020
13.60
 0 13.60 13.60 13.60 0 0 0
03/11/2020
13.60
 0 13.60 13.60 13.60 0 0 0
02/11/2020
13.60
 100 12.40 13.60 13.60 100 0 0.0
30/10/2020
12.40
 100 13.76 13.76 12.40 0 0 0
29/10/2020
13.76
 1,100 13.44 13.76 13.44 0 0 0
28/10/2020
13.44
 0 13.44 13.44 13.44 0 0 0
27/10/2020
13.44
 1,600 13.60 13.60 13.44 0 0 0
26/10/2020
13.60
 0 13.60 13.60 13.60 0 0 0
23/10/2020
13.60
 0 13.60 13.60 13.60 0 0 0
22/10/2020
13.60
 7,500 13.60 13.60 13.60 0 7,400 -0.1
21/10/2020
13.60
 7,300 13.60 13.60 13.60 0 0 0
20/10/2020
13.60
 1,600 13.60 13.60 13.60 0 0 0
19/10/2020
13.60
 0 13.60 13.60 13.60 0 0 0
16/10/2020
13.60
 2,800 13.60 13.60 13.60 0 2,800 -0.0
15/10/2020
13.60
 2,800 12.40 13.60 13.20 0 0 0
14/10/2020
12.40
 900 13.60 13.60 12.40 0 0 0
13/10/2020
13.60
 100 13.60 13.60 13.60 0 0 0
12/10/2020
13.60
 0 13.60 13.60 13.60 0 0 0
09/10/2020
13.60
 0 13.60 13.60 13.60 0 0 0
08/10/2020
13.60
 600 14.00 14.00 13.60 0 0 0
07/10/2020
14.00
 1,222 13.52 14.81 14.00 100 0 0.0
06/10/2020
13.52
 6,000 13.52 13.52 13.52 0 6,000 -0.1
05/10/2020
13.52
 6,000 13.60 13.60 13.52 0 0 0
02/10/2020
13.60
 0 13.60 13.60 13.60 0 0 0
01/10/2020
13.60
 3,700 13.60 13.60 13.52 0 2,100 -0.0
30/09/2020
13.60
 3,500 13.60 13.60 13.60 0 2,500 -0.0
29/09/2020
13.60
 2,500 13.28 14.41 13.60 100 0 0.0
28/09/2020
13.28
 0 13.28 13.28 13.28 0 0 0
25/09/2020
13.28
 1,100 13.28 13.28 13.28 0 1,000 -0.0
24/09/2020
13.28
 14,200 13.20 13.28 13.28 0 13,200 -0.2
23/09/2020
13.20
 25,500 13.20 13.28 13.04 0 12,300 -0.2
22/09/2020
13.20
 12,310 12.96 13.20 13.04 0 0 0
21/09/2020
12.96
 0 12.96 12.96 12.96 0 0 0
18/09/2020
12.96
 45 12.96 12.96 12.96 0 0 0
17/09/2020
12.96
 6,600 12.96 12.96 12.96 0 3,200 -0.1
16/09/2020
12.96
 3,200 12.96 12.96 12.96 0 0 0
15/09/2020
12.96
 510 12.96 13.04 12.96 0 0 0
14/09/2020
12.96
 30,845 12.80 13.12 12.80 0 30,300 -0.5
11/09/2020
12.80
 30,320 13.04 14.25 12.16 100 0 0.0
10/09/2020
13.04
 4,100 14.33 14.33 13.04 0 3,800 -0.1
09/09/2020
14.33
 5,100 13.12 14.33 12.80 0 1,000 -0.0
08/09/2020
13.12
 100 13.20 13.20 13.12 0 0 0
07/09/2020
13.20
 13,900 13.20 13.20 12.24 0 13,500 -0.2
04/09/2020
13.20
 13,500 13.20 13.20 11.92 0 0 0
03/09/2020
13.20
 5,200 13.20 13.20 13.20 0 5,200 -0.1
01/09/2020
13.20
 4,600 13.20 13.20 12.80 0 0 0
31/08/2020
13.20
 6,800 13.28 14.25 13.20 0 5,100 -0.1
28/08/2020
13.28
 18,201 12.08 13.28 12.00 0 13,100 -0.2
27/08/2020
12.08
 41,400 12.00 12.08 11.92 0 30,300 -0.5
26/08/2020
12.00
 48,000 12.80 14.08 11.52 0 0 0
25/08/2020
12.80
 0 12.80 12.80 12.80 0 0 0
24/08/2020
12.80
 0 12.80 12.80 12.80 0 0 0
21/08/2020
12.80
 50 12.80 12.80 12.80 0 0 0
20/08/2020
12.80
 0 12.80 12.80 12.80 0 0 0
19/08/2020
12.80
 0 12.80 12.80 12.80 0 0 0
18/08/2020
12.80
 500 13.60 13.60 12.80 0 0 0
17/08/2020
13.60
 100 14.81 14.81 13.60 0 0 0
14/08/2020
14.81
 0 14.81 14.81 14.81 0 0 0
13/08/2020
14.81
 0 14.81 14.81 14.81 0 0 0
12/08/2020
14.81
 0 14.81 14.81 14.81 0 0 0
11/08/2020
14.81
 0 14.81 14.81 14.81 0 0 0
10/08/2020
14.81
 0 14.81 14.81 14.81 0 0 0
07/08/2020
14.81
 0 14.81 14.81 14.81 0 0 0
06/08/2020
14.81
 0 14.81 14.81 14.81 0 0 0
05/08/2020
14.81
 0 14.81 14.81 14.81 0 0 0
04/08/2020
14.81
 100 15.53 15.53 14.81 0 0 0
03/08/2020
15.53
 0 15.53 15.53 15.53 0 0 0
31/07/2020
15.53
 0 15.53 15.53 15.53 0 0 0
30/07/2020
15.53
 0 15.53 15.53 15.53 0 0 0
29/07/2020
15.53
 0 15.53 15.53 15.53 0 0 0
28/07/2020
15.53
 1,050 17.21 17.21 15.53 0 0 0
27/07/2020
17.21
 0 17.21 17.21 17.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |