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)
01/08/2012
6.01
 7,400 6.11 6.11 5.71 100 0 0.0
31/07/2012
6.11
 200 6.54 6.54 6.11 0 0 0
30/07/2012
6.54
 700 6.31 6.60 6.54 0 0 0
27/07/2012
6.31
 3,200 6.07 6.31 5.88 2,300 0 0.0
26/07/2012
6.07
 100 5.94 6.07 6.07 0 0 0
25/07/2012
5.94
 600 5.84 5.94 5.94 100 0 0.0
24/07/2012
5.84
 700 6.07 6.07 5.81 500 0 0.0
23/07/2012
6.07
 900 6.11 6.11 5.94 800 0 0.0
20/07/2012
6.11
 300 6.07 6.11 6.07 0 0 0
19/07/2012
6.07
 500 5.88 6.24 6.01 0 0 0
18/07/2012
5.88
 200 5.94 6.01 5.88 0 0 0
17/07/2012
5.94
 200 5.94 6.07 5.94 0 0 0
16/07/2012
5.94
 1,200 5.98 6.11 5.94 100 0 0.0
13/07/2012
5.98
 800 5.94 6.21 5.98 0 0 0
12/07/2012
5.94
 100 5.81 5.94 5.94 100 0 0.0
11/07/2012
5.81
 800 5.94 5.94 5.81 100 0 0.0
10/07/2012
5.94
 200 5.98 5.98 5.94 200 0 0.0
09/07/2012
5.98
 1,600 5.94 5.98 5.78 1,500 0 0.0
06/07/2012
5.94
 2,300 6.01 6.01 5.94 1,500 0 0.0
05/07/2012
6.01
 2,500 6.21 6.21 5.94 500 0 0.0
04/07/2012
6.21
 100 5.88 6.21 6.21 100 0 0.0
03/07/2012
5.88
 3,800 5.94 6.24 5.88 1,300 0 0.0
02/07/2012
5.94
 4,600 5.94 6.34 5.94 1,100 0 0.0
29/06/2012
5.94
 100 6.24 6.24 5.94 100 0 0.0
28/06/2012
6.24
 500 6.27 6.27 6.24 0 0 0
27/06/2012
6.27
 100 6.27 6.27 6.27 100 0 0.0
26/06/2012
6.27
 600 6.27 6.27 5.88 0 0 0
25/06/2012
6.27
 2,000 6.40 6.70 6.04 0 0 0
22/06/2012
6.40
 0 6.40 6.40 6.40 0 0 0
21/06/2012
6.40
 0 6.40 6.40 6.40 0 0 0
20/06/2012
6.40
 100 6.27 6.40 6.40 0 0 0
19/06/2012
6.27
 100 6.44 6.44 6.27 0 0 0
18/06/2012
6.44
 0 6.44 6.44 6.44 0 0 0
15/06/2012
6.44
 700 6.27 6.44 6.27 0 0 0
14/06/2012
6.27
 100 6.27 6.27 6.27 0 0 0
13/06/2012
6.27
 3,400 6.01 6.27 5.94 100 0 0.0
12/06/2012
6.01
 100 6.27 6.27 6.01 0 0 0
11/06/2012
6.27
 200 6.34 6.60 6.27 100 0 0.0
08/06/2012
6.34
 2,400 6.44 6.60 6.27 100 0 0.0
07/06/2012
6.44
 900 6.17 6.44 5.94 200 0 0.0
06/06/2012
6.17
 1,600 5.94 6.17 5.78 100 0 0.0
05/06/2012
5.94
 800 5.61 5.98 5.61 100 0 0.0
04/06/2012
5.61
 1,000 5.94 5.94 5.61 600 0 0.0
01/06/2012
5.94
 1,000 6.07 6.07 5.94 1,000 0 0.0
31/05/2012
6.07
 1,100 6.11 6.11 5.94 1,000 0 0.0
30/05/2012
6.11
 2,100 6.14 6.17 5.94 1,900 0 0.0
29/05/2012
6.14
 3,000 5.94 6.14 5.81 2,100 0 0.0
28/05/2012
5.94
 4,100 6.01 6.31 5.94 3,800 0 0.1
25/05/2012
6.01
 1,700 5.88 6.21 5.94 0 300 -0.0
24/05/2012
5.88
 1,500 5.84 5.88 5.84 0 0 0
23/05/2012
5.84
 5,400 6.27 6.27 5.84 200 0 0.0
22/05/2012
6.27
 100 6.57 6.57 6.27 100 0 0.0
21/05/2012
6.57
 7,400 6.27 6.60 6.24 1,000 0 0.0
18/05/2012
6.27
 2,100 6.27 6.27 5.84 100 0 0.0
17/05/2012
6.27
 3,100 6.44 6.44 6.27 100 0 0.0
16/05/2012
6.44
 1,800 6.44 6.44 6.40 0 0 0
15/05/2012
6.44
 1,600 6.90 6.90 6.44 100 0 0.0
14/05/2012
6.90
 3,900 7.13 7.13 6.64 2,500 0 0.1
11/05/2012
7.13
 8,500 7.13 7.46 7.06 5,000 0 0.1
10/05/2012
7.13
 9,900 6.73 7.13 6.77 0 300 -0.0
09/05/2012
6.73
 20,900 6.60 6.77 6.54 4,500 6,700 -0.0
08/05/2012
6.60
 2,800 6.50 6.60 6.31 1,300 0 0.0
07/05/2012
6.50
 17,600 6.31 6.60 6.27 8,900 1,000 0.2
04/05/2012
6.31
 11,400 6.11 6.44 6.21 1,000 0 0.0
03/05/2012
6.11
 1,600 6.01 6.31 5.98 200 0 0.0
02/05/2012
6.01
 3,500 6.01 6.11 5.94 200 0 0.0
27/04/2012
6.01
 1,600 6.07 6.27 6.01 200 0 0.0
26/04/2012
6.07
 400 6.21 6.21 5.98 100 0 0.0
25/04/2012
6.21
 2,600 5.98 6.21 6.14 0 0 0
24/04/2012
5.98
 3,800 6.01 6.07 5.94 500 0 0.0
23/04/2012
6.01
 1,300 6.24 6.24 6.01 500 0 0.0
20/04/2012
6.24
 2,000 6.54 6.54 5.94 800 0 0.0
19/04/2012
6.54
 10,300 6.24 6.54 5.84 100 0 0.0
18/04/2012
6.24
 6,100 6.27 6.34 6.24 1,100 0 0.0
17/04/2012
6.27
 12,400 6.40 6.44 6.07 200 0 0.0
16/04/2012
6.40
 5,300 6.24 6.40 5.94 100 0 0.0
13/04/2012
6.24
 3,400 6.07 6.47 5.94 500 0 0.0
12/04/2012
6.07
 33,300 5.68 6.07 5.78 3,200 1,500 0.0
11/04/2012
5.68
 25,800 5.32 5.68 5.41 500 0 0.0
10/04/2012
5.32
 7,100 5.38 5.38 5.32 0 0 0
09/04/2012
5.38
 1,500 5.28 5.45 5.28 100 0 0.0
06/04/2012
5.28
 14,700 5.38 5.45 5.25 500 0 0.0
05/04/2012
5.38
 4,300 5.35 5.45 5.32 2,100 0 0.0
04/04/2012
5.35
 1,800 5.45 5.48 5.35 0 0 0
03/04/2012
5.45
 10,300 5.38 5.55 5.41 500 0 0.0
30/03/2012
5.38
 5,900 5.41 5.55 5.28 500 0 0.0
29/03/2012
5.41
 13,300 5.38 5.51 5.28 300 0 0.0
28/03/2012
5.38
 1,500 5.38 5.51 5.22 0 0 0
27/03/2012
5.38
 9,100 5.35 5.61 5.32 1,500 0 0.0
26/03/2012
5.35
 26,500 5.35 5.51 5.28 2,800 0 0.0
23/03/2012
5.35
 16,100 5.32 5.35 5.28 1,100 0 0.0
22/03/2012
5.32
 9,600 5.28 5.32 5.18 0 0 0
21/03/2012
5.28
 23,400 5.32 5.38 5.28 100 0 0.0
20/03/2012
5.32
 9,800 5.28 5.45 5.28 100 0 0.0
19/03/2012
5.28
 10,500 5.15 5.38 5.18 300 0 0.0
16/03/2012
5.15
 12,300 5.25 5.32 4.95 0 0 0
15/03/2012: Cổ tức tiền mặt tỉ lệ: 10%
15/03/2012
5.25
 12,100 5.18 5.28 5.05 0 0 0
14/03/2012
5.18
 4,400 5.18 5.28 4.97 500 0 0.0
13/03/2012
5.18
 5,100 5.03 5.18 4.97 500 0 0.0
12/03/2012
5.03
 9,300 5.25 5.25 4.97 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |