CTCP Địa ốc Chợ Lớn (rcl)

13.40
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
(2025-11-05) 		0.80 6.35% 598,400 0 0
11.80
13.70
13.40
2 tháng
(2025-10-06) 		0.30 2.29% 1,080,700 500 0.0
11.80
13.70
13.40
3 tháng
(2025-09-08) 		-0.30 -2.19% 1,755,700 500 0.0
11.80
14.10
13.40
6 tháng
(2025-06-09) 		0.26 2% 2,156,500 3,000 0.0
11.80
14.10
13.40
12 tháng
(2024-12-10) 		1.73 14.86% 2,747,392 -6,600 -0.1
11.67
14.12
13.40
24 tháng
(2023-12-18) 		-0.23 -1.67% 4,171,231 -110,155 -1.3
10.98
14.12
13.40
36 tháng
(2022-12-21) 		0.37 2.80% 6,573,680 -110,243 -1.3
10.98
14.47
13.40
60 tháng
(2020-12-31) 		-2.11 -13.60% 10,057,664 -206,504 -3.1
10.98
23.44
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2012
5.25
 1,900 5.12 5.34 5.25 0 0 0
08/03/2012
5.12
 4,700 5.43 5.43 5.12 0 0 0
07/03/2012
5.43
 3,300 5.43 5.43 5.06 0 0 0
06/03/2012
5.43
 23,700 5.56 5.59 5.25 0 0 0
05/03/2012
5.56
 124,700 5.40 5.59 5.52 3,700 0 0.1
02/03/2012
5.40
 8,200 5.15 5.40 4.97 100 3,500 -0.1
01/03/2012
5.15
 5,200 5.28 5.28 5.15 0 0 0
29/02/2012
5.28
 1,600 5.18 5.28 4.97 400 0 0.0
28/02/2012
5.18
 6,200 5.37 5.46 5.12 2,000 0 0.0
27/02/2012
5.37
 2,500 5.34 5.37 5.06 0 0 0
24/02/2012
5.34
 6,300 5.28 5.77 5.34 1,500 2,500 -0.0
23/02/2012
5.28
 1,900 5.43 5.52 5.12 100 0 0.0
22/02/2012
5.43
 1,200 5.15 5.43 5.37 0 0 0
21/02/2012
5.15
 4,600 5.12 5.43 5.15 0 0 0
20/02/2012
5.12
 17,400 4.81 5.12 5.12 7,500 0 0.1
17/02/2012
4.81
 300 4.50 4.81 4.81 0 0 0
16/02/2012
4.50
 300 4.93 4.93 4.50 0 0 0
15/02/2012
4.93
 600 4.81 5.03 4.59 0 0 0
14/02/2012
4.81
 2,000 4.75 5.03 4.81 0 0 0
13/02/2012
4.75
 600 4.72 5.06 4.75 0 0 0
10/02/2012
4.72
 700 4.97 5.09 4.72 0 0 0
09/02/2012
4.97
 1,100 5.09 5.09 4.97 1,000 0 0.0
08/02/2012
5.09
 2,800 4.87 5.12 5.09 0 0 0
07/02/2012
4.87
 300 4.90 5.12 4.87 100 0 0.0
06/02/2012
4.90
 300 4.93 5.12 4.90 0 0 0
03/02/2012
4.93
 3,700 5.15 5.15 4.93 1,000 0 0.0
02/02/2012
5.15
 600 5.03 5.15 5.12 0 0 0
01/02/2012
5.03
 300 5.06 5.06 4.97 200 0 0.0
31/01/2012
5.06
 2,500 5.09 5.09 5.06 0 0 0
30/01/2012
5.09
 2,300 4.97 5.09 4.97 1,000 0 0.0
20/01/2012
4.97
 1,600 4.90 4.97 4.90 700 0 0.0
19/01/2012
4.90
 1,000 4.84 4.90 4.90 0 0 0
18/01/2012
4.84
 1,400 4.56 5.00 4.81 100 0 0.0
17/01/2012
4.56
 3,800 4.47 4.78 4.56 2,900 0 0.0
16/01/2012
4.47
 1,000 4.38 4.47 4.47 1,000 0 0.0
13/01/2012
4.38
 20,500 4.13 4.38 4.16 17,300 0 0.2
12/01/2012
4.13
 1,300 4.19 4.19 4.13 300 0 0.0
11/01/2012
4.19
 8,500 4.22 4.22 4.19 0 0 0
10/01/2012
4.22
 47,200 4.38 4.38 4.19 31,100 0 0.4
09/01/2012
4.38
 500 4.38 4.38 4.38 0 0 0
06/01/2012
4.38
 200 4.35 4.38 4.38 0 0 0
05/01/2012
4.35
 1,500 4.31 4.38 4.35 1,000 0 0.0
04/01/2012
4.31
 1,800 4.03 4.31 4.31 800 0 0.0
03/01/2012
4.03
 2,900 4.03 4.03 4.03 300 2,900 -0.0
30/12/2011
4.03
 3,300 4.03 4.03 4.03 0 0 0
29/12/2011
4.03
 2,800 4.19 4.19 4.03 1,000 0 0.0
28/12/2011
4.19
 1,500 4.16 4.19 4.13 1,000 0 0.0
27/12/2011
4.16
 900 4.19 4.19 4.13 400 400 0
26/12/2011
4.19
 2,000 4.22 4.22 4.19 2,000 0 0.0
23/12/2011
4.22
 3,700 4.35 4.35 4.22 2,000 0 0.0
22/12/2011
4.35
 3,200 4.35 4.35 4.25 2,200 0 0.0
21/12/2011
4.35
 2,800 4.35 4.35 4.28 2,300 0 0.0
20/12/2011
4.35
 500 4.35 4.35 4.35 500 0 0.0
19/12/2011
4.35
 1,700 4.50 4.50 4.28 500 0 0.0
16/12/2011
4.50
 1,200 4.44 4.50 4.50 0 0 0
15/12/2011
4.44
 800 4.53 4.53 4.44 0 0 0
14/12/2011
4.53
 2,400 4.62 4.69 4.50 400 0 0.0
13/12/2011
4.62
 2,400 4.97 4.97 4.62 1,000 0 0.0
12/12/2011
4.97
 0 4.97 4.97 4.97 0 0 0
09/12/2011
4.97
 4,900 5.25 5.25 4.90 3,000 0 0.0
08/12/2011
5.25
 1,200 5.15 5.43 5.09 0 0 0
07/12/2011
5.15
 5,300 4.81 5.15 4.87 5,000 0 0.1
06/12/2011
4.81
 2,600 4.66 4.97 4.81 900 0 0.0
05/12/2011
4.66
 2,000 4.50 4.81 4.50 100 0 0.0
02/12/2011
4.50
 2,000 5.00 5.00 4.50 0 0 0
01/12/2011
5.00
 500 4.84 5.00 4.56 0 0 0
30/11/2011
4.84
 1,600 5.18 5.18 4.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |