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)
20/01/2014
8.87
 100 8.41 8.87 8.87 100 0 0.0
17/01/2014
8.41
 1,200 8.00 8.41 7.96 0 0 0
16/01/2014
8.00
 300 8.50 8.50 8.00 0 0 0
15/01/2014
8.50
 200 8.00 8.50 8.50 100 0 0.0
14/01/2014
8.00
 9,000 7.75 8.08 7.92 100 0 0.0
13/01/2014
7.75
 1,100 7.67 8.08 7.75 100 0 0.0
10/01/2014
7.67
 4,111 7.88 7.88 7.67 3,500 0 0.1
09/01/2014
7.88
 1,000 7.88 7.88 7.88 0 0 0
08/01/2014
7.88
 100 7.67 7.88 7.88 100 0 0.0
07/01/2014
7.67
 2,405 7.71 7.96 7.67 1,400 0 0.0
06/01/2014
7.71
 900 7.67 7.71 7.67 500 0 0.0
03/01/2014
7.67
 1,984 7.63 7.67 7.67 600 0 0.0
02/01/2014
7.63
 3,200 7.54 7.63 7.58 0 0 0
31/12/2013
7.54
 200 7.25 7.54 7.38 100 0 0.0
30/12/2013
7.25
 10,600 7.71 7.71 7.25 4,600 0 0.1
27/12/2013
7.71
 900 7.63 7.71 7.71 0 0 0
26/12/2013: Cổ tức tiền mặt tỉ lệ: 12%
26/12/2013
7.63
 5,300 7.50 7.75 7.54 4,300 0 0.1
25/12/2013
7.50
 4,134 7.50 7.58 7.50 3,634 0 0.1
24/12/2013
7.50
 1,500 7.66 7.66 7.50 0 0 0
23/12/2013
7.66
 6,000 7.50 7.66 7.50 4,000 0 0.1
20/12/2013
7.50
 4,300 7.50 7.66 7.50 100 0 0.0
19/12/2013
7.50
 1,204 7.31 7.50 7.31 4 0 0.0
18/12/2013
7.31
 2,503 7.07 7.74 7.07 0 0 0
17/12/2013
7.07
 5,962 7.42 7.42 7.07 5,500 0 0.1
16/12/2013
7.42
 4,807 7.46 7.46 7.39 4,300 3,100 0.0
13/12/2013
7.46
 6,968 7.42 7.50 7.42 0 3,400 -0.1
12/12/2013
7.42
 3,489 7.46 7.46 7.39 100 0 0.0
11/12/2013
7.46
 1,200 7.54 7.54 7.46 0 0 0
10/12/2013
7.54
 5,044 7.62 7.62 7.54 4,200 0 0.1
09/12/2013
7.62
 6,300 7.70 7.70 7.54 5,200 100 0.1
06/12/2013
7.70
 4,100 7.74 7.74 7.54 0 0 0
05/12/2013
7.74
 100 7.11 7.74 7.74 100 0 0.0
04/12/2013
7.11
 400 7.04 7.11 7.07 0 0 0
03/12/2013
7.04
 2,100 7.04 7.04 7.04 0 0 0
02/12/2013
7.04
 600 7.04 7.04 7.04 0 0 0
29/11/2013
7.04
 4,700 7.11 7.11 7.04 700 0 0.0
28/11/2013
7.11
 6,900 7.31 7.31 7.04 3,400 0 0.1
27/11/2013
7.31
 4,216 7.35 7.35 7.07 3,400 0 0.1
26/11/2013
7.35
 800 7.11 7.35 7.07 700 0 0.0
25/11/2013
7.11
 4,600 7.15 7.19 7.11 4,600 0 0.1
22/11/2013
7.15
 5,400 7.15 7.15 7.11 3,400 0 0.1
21/11/2013
7.15
 4,100 7.19 7.35 7.15 3,300 0 0.1
20/11/2013
7.19
 5,400 7.19 7.19 7.19 3,300 0 0.1
19/11/2013
7.19
 1,600 7.31 7.31 7.19 600 0 0.0
18/11/2013
7.31
 620 7.27 7.31 7.31 600 0 0.0
15/11/2013
7.27
 4,356 6.76 7.27 6.69 0 1,300 -0.0
14/11/2013
6.76
 2,564 6.72 6.76 6.69 2,000 2,000 0
13/11/2013
6.72
 2,900 6.92 6.92 6.69 900 2,000 -0.0
12/11/2013
6.92
 3,000 6.92 6.92 6.69 0 2,000 -0.0
11/11/2013
6.92
 200 6.65 6.92 6.92 0 0 0
08/11/2013
6.65
 2,100 7.31 7.31 6.61 1,900 1,800 0.0
07/11/2013
7.31
 2,200 7.11 7.31 6.61 900 2,000 -0.0
06/11/2013
7.11
 4,000 6.80 7.11 6.61 4,000 2,000 0.0
05/11/2013
6.80
 11,906 6.53 6.80 6.53 0 9,800 -0.2
04/11/2013
6.53
 100 6.61 6.61 6.53 0 0 0
01/11/2013
6.61
 100 6.30 6.61 6.61 0 100 -0.0
31/10/2013
6.30
 15,194 6.61 6.61 6.30 15,000 14,000 0.0
30/10/2013
6.61
 1,900 6.61 6.61 6.61 0 1,300 -0.0
29/10/2013
6.61
 700 6.61 6.61 6.22 0 0 0
28/10/2013
6.61
 5,500 6.61 6.61 6.61 4,600 0 0.1
25/10/2013
6.61
 1,500 6.53 6.72 6.61 0 0 0
24/10/2013
6.53
 2,200 6.92 6.92 6.53 0 2,000 -0.0
23/10/2013
6.92
 1,700 6.80 6.92 6.61 700 0 0.0
22/10/2013
6.80
 2,100 6.88 6.88 6.22 0 0 0
21/10/2013
6.88
 110 6.72 6.88 6.88 0 0 0
18/10/2013
6.72
 0 6.72 6.72 6.72 0 0 0
17/10/2013
6.72
 0 6.72 6.72 6.72 0 0 0
16/10/2013
6.72
 400 6.72 6.80 6.72 0 0 0
15/10/2013
6.72
 0 6.72 6.72 6.72 0 0 0
14/10/2013
6.72
 0 6.72 6.72 6.72 0 0 0
11/10/2013
6.72
 0 6.72 6.72 6.72 0 0 0
10/10/2013
6.72
 0 6.72 6.72 6.72 0 0 0
09/10/2013
6.72
 0 6.72 6.72 6.72 0 0 0
08/10/2013
6.72
 0 6.72 6.72 6.72 0 0 0
07/10/2013
6.72
 0 6.72 6.72 6.72 0 0 0
04/10/2013
6.72
 2,200 6.76 6.76 6.45 0 0 0
03/10/2013
6.76
 1,100 6.57 6.76 6.41 0 0 0
02/10/2013
6.57
 4,900 6.72 6.72 6.41 0 0 0
01/10/2013
6.72
 0 6.72 6.72 6.72 0 0 0
30/09/2013
6.72
 2,100 6.22 6.72 6.34 0 0 0
27/09/2013
6.22
 11,300 6.34 6.34 6.22 8,900 0 0.1
26/09/2013
6.34
 2,000 6.22 6.34 6.34 0 0 0
25/09/2013
6.22
 7,800 6.30 6.30 6.22 0 600 -0.0
24/09/2013
6.30
 8,500 6.22 6.30 6.18 5,000 400 0.1
23/09/2013
6.22
 1,100 6.10 6.22 6.06 800 0 0.0
20/09/2013
6.10
 0 6.10 6.10 6.10 0 0 0
19/09/2013
6.10
 2,300 6.18 6.18 6.10 100 2,000 -0.0
18/09/2013
6.18
 500 6.18 6.18 6.18 0 500 -0.0
17/09/2013
6.18
 500 6.10 6.18 6.18 0 500 -0.0
16/09/2013
6.10
 10,000 6.14 6.14 6.10 3,900 0 0.1
13/09/2013
6.14
 2,100 6.14 6.14 6.14 0 1,000 -0.0
12/09/2013
6.14
 1,900 6.14 6.37 6.14 300 600 -0.0
11/09/2013
6.14
 3,500 6.18 6.18 6.10 0 300 -0.0
10/09/2013
6.18
 3,900 6.18 6.18 6.18 3,900 0 0.1
09/09/2013
6.18
 4,200 6.18 6.22 6.18 0 2,100 -0.0
06/09/2013
6.18
 600 6.14 6.34 6.18 200 400 -0.0
05/09/2013
6.14
 3,000 6.22 6.22 6.14 0 2,000 -0.0
04/09/2013
6.22
 2,000 6.14 6.22 6.22 0 2,000 -0.0
03/09/2013
6.14
 100 6.22 6.22 6.14 0 0 0
30/08/2013
6.22
 600 6.41 6.41 6.14 500 500 0

Chính sách bảo mật | Điều khoản sử dụng |