CTCP Địa ốc Chợ Lớn (rcl)

11.10
-0.10
(-0.89%)
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) 		-1.40 -11.11% 49,400 500 0.0
11.10
12.70
11.10
2 tháng
(2026-01-19) 		-1 -8.20% 111,600 1,000 0.0
11.10
12.90
11.10
3 tháng
(2025-12-19) 		-2.10 -15.79% 206,400 1,000 0.0
11.10
13.30
11.10
6 tháng
(2025-09-22) 		-1.80 -13.85% 1,752,500 1,500 0.0
11.10
14.10
11.10
12 tháng
(2025-03-24) 		-2.53 -18.40% 2,641,200 -5,600 -0.1
11.10
14.12
11.10
24 tháng
(2024-03-29) 		-0.47 -4% 3,580,098 -5,755 -0.1
10.98
14.12
11.10
36 tháng
(2023-04-04) 		-1.45 -11.47% 6,278,258 -109,155 -1.2
10.98
14.47
11.10
60 tháng
(2021-04-14) 		-4.31 -27.80% 9,711,080 -205,539 -3.1
10.98
23.44
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2014
11.01
 4,200 10.92 11.32 10.97 0 1,000 -0.0
12/11/2014
10.92
 2,700 10.92 10.92 10.92 2,700 0 0.1
11/11/2014
10.92
 200 10.97 11.19 10.92 0 0 0
10/11/2014
10.97
 2,703 10.88 11.23 10.97 0 0 0
07/11/2014
10.88
 800 10.97 11.28 10.88 600 0 0.0
06/11/2014
10.97
 6,600 11.06 11.06 10.88 500 0 0.0
05/11/2014
11.06
 4,700 11.28 11.28 11.06 4,100 0 0.1
04/11/2014
11.28
 2,246 10.97 11.28 11.06 100 0 0.0
03/11/2014
10.97
 1,367 10.92 11.23 10.97 700 0 0.0
31/10/2014
10.92
 1,744 11.37 11.50 10.92 100 0 0.0
30/10/2014
11.37
 200 11.50 11.50 11.37 100 0 0.0
29/10/2014
11.50
 440 11.06 11.50 11.10 100 0 0.0
28/10/2014
11.06
 4,100 11.06 11.06 10.88 2,200 0 0.0
27/10/2014
11.06
 2,200 11.06 11.06 11.06 2,200 0 0.1
24/10/2014
11.06
 11,600 11.15 11.15 11.06 9,100 0 0.2
23/10/2014
11.15
 900 11.15 11.15 11.10 0 0 0
22/10/2014
11.15
 400 11.50 11.50 11.06 100 0 0.0
21/10/2014
11.50
 334 11.41 11.50 11.15 200 0 0.0
20/10/2014
11.41
 7,100 11.15 11.41 11.15 100 0 0.0
17/10/2014
11.15
 2,176 11.10 11.15 11.06 0 0 0
16/10/2014
11.10
 9,100 11.06 11.10 11.06 0 0 0
15/10/2014
11.06
 6,400 11.06 11.06 11.06 6,400 0 0.2
14/10/2014
11.06
 4,800 11.06 11.10 11.06 4,200 0 0.1
13/10/2014
11.06
 210 11.06 11.50 11.06 200 0 0.0
10/10/2014
11.06
 4,700 11.06 11.06 11.06 4,500 0 0.1
09/10/2014
11.06
 11,200 11.10 11.15 11.06 7,100 0 0.2
08/10/2014
11.10
 4,200 11.10 11.10 11.10 4,100 0 0.1
07/10/2014
11.10
 5,500 11.10 11.10 11.10 4,100 0 0.1
06/10/2014
11.10
 5,100 11.50 11.50 11.10 0 0 0
03/10/2014
11.50
 318 11.50 11.50 11.28 100 0 0.0
02/10/2014
11.50
 5,816 11.06 11.50 11.06 5,000 0 0.1
01/10/2014
11.06
 900 11.01 11.06 11.06 0 0 0
30/09/2014
11.01
 1,184 11.06 11.06 10.84 0 0 0
29/09/2014
11.06
 110 10.84 11.06 11.06 100 0 0.0
26/09/2014
10.84
 5,300 10.84 11.50 10.84 4,300 0 0.1
25/09/2014
10.84
 6,400 10.84 10.84 10.84 4,200 0 0.1
24/09/2014
10.84
 6,300 10.84 10.92 10.84 5,200 0 0.1
23/09/2014
10.84
 7,500 10.84 11.06 10.84 0 0 0
22/09/2014
10.84
 6,100 10.84 11.06 10.84 100 0 0.0
19/09/2014
10.84
 200 10.84 11.45 10.84 100 0 0.0
18/09/2014: Cổ tức tiền mặt tỉ lệ: 8%
18/09/2014
10.84
 600 10.75 11.50 10.84 100 0 0.0
17/09/2014
10.75
 4,260 11.18 11.18 10.75 4,000 0 0.1
16/09/2014
11.18
 3,420 10.53 11.18 11.13 100 0 0.0
15/09/2014
10.53
 0 10.53 10.53 10.53 0 0 0
12/09/2014
10.53
 1,400 10.53 10.92 10.53 0 0 0
11/09/2014
10.53
 912 10.45 10.53 9.42 0 0 0
10/09/2014
10.45
 120 10.32 10.45 10.45 0 0 0
09/09/2014
10.32
 4,400 10.88 10.88 10.32 4,000 0 0.0
08/09/2014
10.88
 2,948 11.13 11.13 10.88 1,900 0 0.0
05/09/2014
11.13
 1,912 10.83 11.13 10.88 0 0 0
04/09/2014
10.83
 5,200 10.79 10.83 10.66 0 0 0
03/09/2014
10.79
 600 10.70 10.79 10.79 0 0 0
29/08/2014
10.70
 9,460 10.58 10.88 10.62 0 0 0
28/08/2014
10.58
 5,200 10.70 11.13 10.58 100 0 0.0
27/08/2014
10.70
 6,000 10.45 10.70 10.49 0 0 0
26/08/2014
10.45
 1,600 10.70 10.70 10.45 0 0 0
25/08/2014
10.70
 6,100 10.45 10.70 10.40 4,100 0 0.0
22/08/2014
10.45
 900 10.40 10.66 10.45 100 0 0.0
21/08/2014
10.40
 800 10.36 10.66 10.40 100 0 0.0
20/08/2014
10.36
 1,000 10.36 10.36 10.36 0 0 0
19/08/2014
10.36
 800 10.49 10.49 10.36 0 0 0
18/08/2014
10.49
 1,300 10.70 10.70 10.32 0 0 0
15/08/2014
10.70
 114 10.28 10.70 10.70 100 0 0.0
14/08/2014
10.28
 1,800 10.23 10.28 10.28 300 0 0.0
13/08/2014
10.23
 800 10.23 10.28 10.23 300 0 0.0
12/08/2014
10.23
 300 10.23 11.05 10.23 300 0 0.0
11/08/2014
10.23
 6,700 10.23 10.28 10.23 5,300 0 0.1
08/08/2014
10.23
 2,600 10.23 10.23 10.23 1,800 0 0.0
07/08/2014
10.23
 1,300 9.85 10.23 10.19 1,200 0 0.0
06/08/2014
9.85
 1,000 9.81 9.85 9.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |