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)
15/11/2016
12.18
 1,100 12.01 12.18 12.12 0 0 0
14/11/2016
12.01
 0 12.01 12.01 12.01 0 0 0
11/11/2016
12.01
 4,800 12.12 12.12 12.01 4,800 0 0.1
10/11/2016
12.12
 1,000 11.89 12.12 12.12 0 0 0
09/11/2016
11.89
 5,800 12.18 12.18 11.89 4,800 0 0.1
08/11/2016
12.18
 1,700 12.06 12.18 11.95 1,700 0 0.0
07/11/2016
12.06
 4,800 12.12 12.12 12.06 4,800 0 0.1
04/11/2016
12.12
 1,000 12.06 12.12 12.12 0 0 0
03/11/2016
12.06
 600 12.06 12.06 12.06 0 0 0
02/11/2016
12.06
 1,200 12.06 12.06 12.06 0 0 0
01/11/2016
12.06
 1,000 12.06 12.06 12.06 0 0 0
31/10/2016
12.06
 600 12.06 12.06 12.06 0 0 0
28/10/2016
12.06
 0 12.06 12.06 12.06 0 0 0
27/10/2016
12.06
 6,000 12.12 12.12 12.06 4,800 0 0.1
26/10/2016
12.12
 1,000 12.12 12.12 12.12 0 0 0
25/10/2016
12.12
 100 12.68 12.68 12.12 0 0 0
24/10/2016
12.68
 0 12.68 12.68 12.68 0 0 0
21/10/2016
12.68
 0 12.68 12.68 12.68 0 0 0
20/10/2016
12.68
 500 11.84 12.68 12.68 500 0 0.0
19/10/2016
11.84
 642 11.72 12.85 11.84 0 0 0
18/10/2016
11.72
 1,300 11.67 11.72 11.72 0 0 0
17/10/2016
11.67
 0 11.67 11.67 11.67 0 0 0
14/10/2016
11.67
 200 11.61 11.67 11.67 0 0 0
13/10/2016
11.61
 1,500 11.50 11.61 11.61 0 0 0
12/10/2016
11.50
 0 11.50 11.50 11.50 0 0 0
11/10/2016
11.50
 200 11.61 11.61 11.50 0 0 0
10/10/2016
11.61
 34 11.61 11.61 11.61 0 0 0
07/10/2016
11.61
 1,400 11.56 11.61 11.39 900 0 0.0
06/10/2016
11.56
 2,500 11.39 11.56 11.39 1,000 0 0.0
05/10/2016
11.39
 1,000 11.56 11.56 11.39 1,000 0 0.0
04/10/2016
11.56
 5,000 11.39 11.56 11.39 3,000 0 0.1
03/10/2016
11.39
 800 11.44 11.44 11.39 500 0 0.0
30/09/2016
11.44
 12,600 11.44 11.44 11.39 7,500 0 0.2
29/09/2016
11.44
 300 11.44 11.44 11.44 0 0 0
28/09/2016
11.44
 2,800 11.39 11.44 11.39 2,400 0 0.0
27/09/2016
11.39
 15,000 11.39 11.39 11.39 15,000 0 0.3
26/09/2016
11.39
 15,000 11.39 11.39 11.39 15,000 0 0.3
23/09/2016
11.39
 100 11.39 11.39 11.39 100 0 0.0
22/09/2016
11.39
 67 11.39 11.39 11.39 0 0 0
21/09/2016
11.39
 0 11.39 11.39 11.39 0 0 0
20/09/2016
11.39
 8,300 11.33 11.39 11.33 3,300 0 0.1
19/09/2016
11.33
 1,000 11.33 11.33 11.33 1,000 0 0.0
16/09/2016
11.33
 1,000 11.39 11.39 11.33 1,000 0 0.0
15/09/2016
11.39
 0 11.39 11.39 11.39 0 0 0
14/09/2016
11.39
 0 11.39 11.39 11.39 0 0 0
13/09/2016
11.39
 2,000 11.33 11.39 11.33 0 0 0
12/09/2016
11.33
 500 11.27 11.33 11.33 0 0 0
09/09/2016
11.27
 10,301 11.27 11.27 11.27 10,100 0 0.2
08/09/2016
11.27
 10,400 11.27 11.27 11.27 10,100 0 0.2
07/09/2016
11.27
 2,956 11.27 11.39 11.27 700 0 0.0
06/09/2016
11.27
 4,300 10.99 11.27 11.27 4,300 0 0.1
05/09/2016
10.99
 5,208 11.27 11.27 10.99 5,200 0 0.1
01/09/2016
11.27
 511 11.27 11.27 11.27 500 0 0.0
31/08/2016
11.27
 9,600 11.16 11.27 11.10 2,000 0 0.0
30/08/2016
11.16
 1,800 10.99 11.16 10.99 200 0 0.0
29/08/2016
10.99
 5,000 10.99 11.27 10.88 4,000 0 0.1
26/08/2016
10.99
 6,400 10.82 10.99 10.15 6,300 100 0.1
25/08/2016
10.82
 3,400 10.77 10.99 10.82 3,100 0 0.1
24/08/2016
10.77
 0 10.77 10.77 10.77 0 0 0
23/08/2016
10.77
 200 10.82 10.82 10.77 200 0 0.0
22/08/2016
10.82
 200 10.82 10.82 10.82 0 0 0
19/08/2016
10.82
 100 10.77 10.82 10.82 100 0 0.0
18/08/2016
10.77
 0 10.77 10.77 10.77 0 0 0
17/08/2016
10.77
 1,100 10.82 10.82 10.77 0 0 0
16/08/2016
10.82
 400 10.77 10.82 10.82 0 0 0
15/08/2016
10.77
 0 10.77 10.77 10.77 0 0 0
12/08/2016
10.77
 0 10.77 10.77 10.77 0 0 0
11/08/2016
10.77
 1,500 10.77 10.77 10.77 0 0 0
10/08/2016
10.77
 1,000 10.60 10.77 10.77 1,000 0 0.0
09/08/2016
10.60
 7,320 10.71 10.71 10.60 5,400 0 0.1
08/08/2016
10.71
 1,964 10.60 10.71 10.71 400 0 0.0
05/08/2016
10.60
 3,300 10.43 10.60 10.43 100 0 0.0
04/08/2016
10.43
 0 10.43 10.43 10.43 0 0 0
03/08/2016
10.43
 500 10.43 10.43 10.43 0 0 0
02/08/2016
10.43
 1,200 10.26 10.43 10.43 0 80 -0.0
01/08/2016
10.26
 6,000 11.05 11.05 10.20 5,200 0 0.1
29/07/2016
11.05
 5,900 11.05 11.33 11.05 100 0 0.0
28/07/2016
11.05
 22,500 10.71 11.27 10.99 6,000 0 0.1
27/07/2016
10.71
 4,900 10.48 10.77 10.48 3,700 0 0.1
26/07/2016
10.48
 5,200 10.48 10.71 10.48 1,100 0 0.0
25/07/2016
10.48
 1,100 10.48 10.71 10.48 0 0 0
22/07/2016
10.48
 1,100 10.48 10.48 10.43 0 0 0
21/07/2016
10.48
 500 10.43 10.54 10.43 0 0 0
20/07/2016: Cổ tức tiền mặt tỉ lệ: 8%
Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
20/07/2016
10.43
 600 11.12 11.84 10.43 0 0 0
19/07/2016
11.12
 5,600 11.66 11.66 11.12 4,300 0 0.1
18/07/2016
11.66
 3,578 11.51 11.66 11.61 0 0 0
15/07/2016
11.51
 650 11.41 11.51 11.51 0 0 0
14/07/2016
11.41
 5,000 11.17 11.41 11.17 0 0 0
13/07/2016
11.17
 1,000 11.03 11.17 11.17 0 0 0
12/07/2016
11.03
 228 10.83 11.41 11.03 0 0 0
11/07/2016
10.83
 4,300 10.44 11.46 10.49 20,000 20,000 0
08/07/2016
10.44
 1,100 10.39 10.44 10.39 100 100 0
07/07/2016
10.39
 0 10.39 10.39 10.39 0 0 0
06/07/2016
10.39
 700 10.44 10.49 10.39 600 700 -0.0
05/07/2016
10.44
 3,600 10.83 11.17 10.44 200 4 0.0
04/07/2016
10.83
 1,900 10.10 10.83 10.20 0 0 0
01/07/2016
10.10
 4,000 10.10 10.15 10.10 2,900 0 0.1
30/06/2016
10.10
 3,900 10.05 11.03 10.10 2,500 0 0.1
29/06/2016
10.05
 1,200 9.96 10.93 10.05 100 0 0.0
28/06/2016
9.96
 1,600 9.71 10.69 9.96 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |