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)
14/04/2015
11.84
 2,000 11.84 11.84 11.84 2,000 0 0.1
13/04/2015
11.84
 2,000 11.84 11.88 11.84 300 0 0.0
10/04/2015
11.84
 700 12.06 12.06 11.84 0 0 0
09/04/2015
12.06
 0 12.06 12.06 12.06 0 0 0
08/04/2015
12.06
 1,320 11.75 12.66 12.06 0 0 0
07/04/2015
11.75
 100 10.79 11.75 11.75 0 0 0
06/04/2015
10.79
 100 11.61 11.61 10.79 0 0 0
03/04/2015
11.61
 0 11.61 11.61 11.61 0 0 0
02/04/2015
11.61
 336 11.38 11.61 11.61 0 0 0
01/04/2015
11.38
 100 11.88 11.88 11.38 0 0 0
31/03/2015
11.88
 6,100 11.70 11.88 10.65 0 0 0
30/03/2015
11.70
 1,131 11.66 12.20 11.70 1,000 0 0.0
27/03/2015
11.66
 1,200 12.16 12.16 11.66 0 0 0
26/03/2015
12.16
 400 11.84 12.16 10.74 100 0 0.0
25/03/2015
11.84
 100 12.38 12.38 11.84 0 0 0
24/03/2015
12.38
 716 12.43 12.43 11.52 100 0 0.0
23/03/2015
12.43
 11,100 12.47 12.57 11.88 900 0 0.0
20/03/2015: Cổ tức tiền mặt tỉ lệ: 8%
20/03/2015
12.47
 14,800 12.38 12.47 12.29 2,000 0 0.1
19/03/2015
12.38
 10,926 12.16 12.60 12.38 0 0 0
18/03/2015
12.16
 3,700 12.07 12.30 11.94 2,600 1,000 0.0
17/03/2015
12.07
 1,100 11.81 12.07 11.99 0 1,000 -0.0
16/03/2015
11.81
 13,200 12.47 12.47 11.81 3,800 1,000 0.1
13/03/2015
12.47
 4,800 11.90 12.65 12.07 0 300 -0.0
12/03/2015
11.90
 3,910 11.90 12.16 11.90 2,000 0 0.1
11/03/2015
11.90
 1,652 11.90 11.90 11.90 0 0 0
10/03/2015
11.90
 4,300 11.90 11.90 11.90 3,800 0 0.1
09/03/2015
11.90
 16,400 11.85 11.90 11.85 400 0 0.0
06/03/2015
11.85
 11,107 11.90 11.90 11.85 3,800 0 0.1
05/03/2015
11.90
 5,031 11.90 11.90 11.90 3,800 0 0.1
04/03/2015
11.90
 3,200 12.16 12.16 11.90 0 0 0
03/03/2015
12.16
 200 12.74 12.74 12.16 0 0 0
02/03/2015
12.74
 700 12.69 12.74 12.74 0 0 0
27/02/2015
12.69
 8 12.69 12.69 12.69 0 0 0
26/02/2015
12.69
 1,200 12.30 12.69 11.85 0 0 0
25/02/2015
12.30
 7,525 11.85 12.30 11.72 3,900 0 0.1
24/02/2015
11.85
 4,000 11.90 11.90 11.85 3,800 0 0.1
13/02/2015
11.90
 10,100 12.83 12.83 11.76 3,700 0 0.1
12/02/2015
12.83
 5,320 12.07 12.91 12.16 2,200 0 0.1
11/02/2015
12.07
 290 12.16 13.09 12.07 0 0 0
10/02/2015
12.16
 2,600 11.99 12.16 11.99 0 0 0
09/02/2015
11.99
 2,800 11.94 12.69 11.94 0 0 0
06/02/2015
11.94
 610 11.99 12.16 11.94 0 0 0
05/02/2015
11.99
 545 11.99 11.99 11.94 400 0 0.0
04/02/2015
11.99
 400 11.99 12.56 11.94 100 0 0.0
03/02/2015
11.99
 6,400 12.12 12.12 11.94 0 0 0
02/02/2015
12.12
 200 11.94 13.05 12.12 0 0 0
30/01/2015
11.94
 10,400 11.94 11.94 11.76 1,500 0 0.0
29/01/2015
11.94
 2,089 12.03 12.03 11.76 0 0 0
28/01/2015
12.03
 0 12.03 12.03 12.03 0 0 0
27/01/2015
12.03
 19,666 11.94 12.03 11.76 3,800 0 0.1
26/01/2015
11.94
 4,500 11.72 11.94 11.85 0 0 0
23/01/2015
11.72
 200 11.68 11.85 11.72 100 0 0.0
22/01/2015
11.68
 5,000 11.81 11.81 11.68 4,400 0 0.1
21/01/2015
11.81
 5,600 11.94 11.94 11.81 4,600 0 0.1
20/01/2015
11.94
 96 11.94 11.94 11.94 0 0 0
19/01/2015
11.94
 214 11.85 11.94 11.94 200 0 0.0
16/01/2015
11.85
 820 11.81 11.85 11.85 0 0 0
15/01/2015
11.81
 3,000 11.76 11.85 11.76 900 0 0.0
14/01/2015
11.76
 3,033 11.76 11.90 11.76 100 0 0.0
13/01/2015
11.76
 2,567 11.76 11.76 11.76 2,500 0 0.1
12/01/2015
11.76
 7,500 11.81 11.94 11.76 5,100 0 0.1
09/01/2015
11.81
 1,600 11.76 11.81 11.76 100 0 0.0
08/01/2015
11.76
 11,300 11.76 11.85 11.76 5,400 0 0.1
07/01/2015
11.76
 4,300 11.85 11.85 11.72 0 0 0
06/01/2015
11.85
 9,544 11.37 11.85 11.37 0 0 0
05/01/2015
11.37
 256 11.50 11.85 11.37 100 0 0.0
31/12/2014
11.50
 2,900 11.32 11.50 11.32 2,900 0 0.1
30/12/2014
11.32
 2,200 11.32 11.32 11.32 0 0 0
29/12/2014
11.32
 13,700 11.50 11.50 11.15 7,600 0 0.2
26/12/2014
11.50
 8,000 11.50 11.50 11.37 0 0 0
25/12/2014
11.50
 33 11.50 11.50 11.50 0 0 0
24/12/2014
11.50
 5,220 11.50 11.50 11.50 5,200 0 0.1
23/12/2014
11.50
 2,000 11.50 11.50 11.50 0 0 0
22/12/2014
11.50
 5,587 11.28 11.50 11.28 3,500 0 0.1
19/12/2014
11.28
 14,500 11.50 11.50 11.28 6,300 500 0.2
18/12/2014
11.50
 19,808 11.50 11.54 11.50 0 0 0
17/12/2014
11.50
 30,700 12.25 12.25 11.06 5,400 0 0.1
16/12/2014
12.25
 7,400 11.99 12.25 11.81 5,300 0 0.1
15/12/2014
11.99
 7,700 12.38 12.38 11.99 5,300 0 0.1
12/12/2014
12.38
 1,710 11.94 12.38 11.99 0 0 0
11/12/2014
11.94
 7,100 12.12 12.12 11.94 5,200 0 0.1
10/12/2014
12.12
 29,600 12.12 12.12 12.12 19,900 0 0.5
09/12/2014
12.12
 21,751 11.94 12.12 11.72 5,300 0 0.1
08/12/2014
11.94
 7,900 12.38 12.38 11.94 5,500 0 0.2
05/12/2014
12.38
 13,652 12.12 12.38 12.12 0 0 0
04/12/2014
12.12
 9,900 12.12 12.38 11.94 0 0 0
03/12/2014
12.12
 14,700 11.90 12.12 11.76 4,000 0 0.1
02/12/2014
11.90
 23,249 11.76 11.94 11.76 4,600 0 0.1
01/12/2014
11.76
 11,900 11.90 12.12 11.76 0 0 0
28/11/2014
11.90
 22,300 11.50 12.12 11.50 4,000 0 0.1
27/11/2014
11.50
 20,200 11.54 11.72 11.50 0 0 0
26/11/2014
11.54
 21,143 11.90 11.94 11.54 0 0 0
25/11/2014
11.90
 11,100 11.50 11.90 11.45 0 0 0
24/11/2014
11.50
 49,600 12.38 12.38 11.50 3,900 0 0.1
21/11/2014
12.38
 41,145 12.96 13.05 11.72 0 0 0
20/11/2014
12.96
 25,720 12.03 13.00 12.60 1,200 0 0.0
19/11/2014
12.03
 241,412 11.37 12.47 11.32 10,000 0 0.3
18/11/2014
11.37
 35,100 10.35 11.37 10.04 0 100 -0.0
17/11/2014
10.35
 14,400 10.17 11.10 10.35 0 0 0
14/11/2014
10.17
 20,200 11.01 11.23 10.04 4,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |