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)
05/04/2011
10.85
 3,500 11.06 11.49 10.76 0 0 0
04/04/2011
11.06
 5,000 11.21 11.76 11.06 0 0 0
01/04/2011
11.21
 1,000 11.73 11.73 11.21 200 0 0.0
31/03/2011
11.73
 6,800 11.18 11.73 11.73 0 0 0
30/03/2011
11.18
 56,500 11.91 11.91 11.12 300 0 0.0
29/03/2011
11.91
 0 11.73 11.91 11.91 0 0 0
28/03/2011
11.73
 9,300 11.52 12.09 11.27 1,000 0 0.0
25/03/2011
11.52
 7,300 11.82 11.82 11.21 100 0 0.0
24/03/2011
11.82
 7,900 11.73 12.03 11.82 1,000 0 0.0
23/03/2011
11.73
 17,800 11.64 11.73 11.06 100 0 0.0
22/03/2011
11.64
 15,100 11.97 12.21 11.64 1,000 0 0.0
21/03/2011
11.97
 45,800 12.09 12.52 11.88 1,400 0 0.1
18/03/2011
12.09
 8,900 11.91 12.21 12.06 0 0 0
17/03/2011
11.91
 7,000 12.12 12.43 11.91 1,500 0 0.1
16/03/2011
12.12
 17,400 12.24 13.03 11.91 600 0 0.0
15/03/2011
12.24
 0 11.82 12.24 12.24 0 0 0
14/03/2011
11.82
 1,100 11.76 12.40 11.82 0 0 0
11/03/2011
11.76
 4,600 11.70 12.09 11.76 0 0 0
10/03/2011
11.70
 37,000 11.55 12.34 11.67 1,100 0 0.0
09/03/2011
11.55
 3,000 12.37 12.37 11.55 1,700 0 0.1
08/03/2011
12.37
 6,300 12.09 12.40 12.12 0 0 0
07/03/2011
12.09
 9,000 11.82 12.09 12.09 200 0 0.0
04/03/2011
11.82
 200 11.82 11.82 11.82 200 0 0.0
03/03/2011
11.82
 11,000 11.43 12.67 11.70 500 0 0.0
02/03/2011
11.43
 11,700 12.15 13.09 11.43 1,800 0 0.1
01/03/2011
12.15
 4,200 12.37 12.52 12.12 700 0 0.0
28/02/2011
12.37
 10,300 12.27 12.85 12.37 1,500 300 0.0
25/02/2011
12.27
 3,800 12.52 12.70 12.12 0 2,000 -0.1
24/02/2011
12.52
 7,400 12.88 12.88 12.00 600 1,200 -0.0
23/02/2011
12.88
 300 11.91 12.88 12.88 0 0 0
22/02/2011
11.91
 7,500 12.49 12.49 11.88 1,600 0 0.1
21/02/2011
12.49
 11,600 12.61 12.61 12.49 500 0 0.0
18/02/2011
12.61
 8,200 13.34 13.58 12.58 0 200 -0.0
17/02/2011
13.34
 6,700 13.46 13.46 13.34 0 0 0
16/02/2011
13.46
 45,800 13.34 13.58 12.67 500 0 0.0
15/02/2011
13.34
 4,000 13.67 13.67 13.34 1,500 0 0.1
14/02/2011
13.67
 9,000 13.61 14.00 13.67 0 0 0
11/02/2011
13.61
 19,700 13.34 13.64 13.34 3,900 0 0.2
10/02/2011
13.34
 10,900 13.52 13.91 13.34 900 0 0.0
09/02/2011
13.52
 61,500 14.03 14.21 13.34 2,500 0 0.1
08/02/2011
14.03
 20,100 13.46 14.03 13.73 0 0 0
28/01/2011
13.46
 14,300 13.34 14.24 13.43 4,300 0 0.2
27/01/2011
13.34
 15,000 13.46 13.58 12.82 2,700 0 0.1
26/01/2011
13.46
 41,600 12.94 13.61 13.46 0 0 0
25/01/2011
12.94
 7,100 13.03 13.91 12.94 0 0 0
24/01/2011
13.03
 6,500 13.09 13.91 13.03 0 0 0
21/01/2011
13.09
 10,000 13.46 13.61 13.09 700 0 0.0
20/01/2011
13.46
 4,700 13.34 14.49 13.18 0 0 0
19/01/2011
13.34
 4,600 13.18 13.76 13.34 0 0 0
18/01/2011
13.18
 4,300 13.37 13.73 13.18 200 0 0.0
17/01/2011
13.37
 2,100 13.34 13.64 13.37 0 0 0
14/01/2011
13.34
 8,000 13.82 13.82 13.03 500 0 0.0
13/01/2011
13.82
 0 13.85 13.82 13.82 0 0 0
12/01/2011
13.85
 5,400 13.31 13.85 13.21 100 0 0.0
11/01/2011
13.31
 8,400 14.40 14.40 13.31 1,100 0 0.0
10/01/2011
14.40
 10,900 14.03 14.73 13.52 700 0 0.0
07/01/2011
14.03
 6,500 14.49 14.73 13.94 200 0 0.0
06/01/2011
14.49
 8,700 14.43 14.49 13.61 600 0 0.0
05/01/2011
14.43
 0 14.49 14.43 14.43 0 0 0
04/01/2011
14.49
 9,000 14.49 14.49 14.24 0 0 0
31/12/2010
14.49
 4,400 14.52 15.40 14.40 0 0 0
30/12/2010
14.52
 6,600 14.37 14.52 14.52 0 0 0
29/12/2010
14.37
 25,400 14.55 14.55 13.73 0 0 0
28/12/2010
14.55
 8,700 14.85 14.85 13.94 0 0 0
27/12/2010
14.85
 6,000 13.73 14.85 14.85 0 0 0
24/12/2010
13.73
 1,700 14.37 14.85 13.73 0 0 0
23/12/2010
14.37
 7,200 15.43 15.43 14.37 0 0 0
22/12/2010
15.43
 8,000 14.52 15.43 15.43 0 0 0
21/12/2010
14.52
 15,300 14.64 14.88 14.52 0 0 0
20/12/2010
14.64
 7,600 14.85 16.00 14.64 0 0 0
17/12/2010
14.85
 4,200 14.00 15.49 14.82 0 0 0
16/12/2010
14.00
 36,200 14.31 15.49 14.00 0 0 0
15/12/2010
14.31
 19,700 14.55 14.70 14.21 0 0 0
14/12/2010
14.55
 5,900 15.31 15.73 14.24 0 0 0
13/12/2010
15.31
 39,800 14.70 15.58 14.67 0 0 0
10/12/2010
14.70
 4,500 14.21 14.91 14.24 0 0 0
09/12/2010
14.21
 38,200 14.40 14.67 14.21 0 0 0
08/12/2010
14.40
 14,900 13.88 15.12 13.55 0 0 0
07/12/2010
13.88
 60,800 13.82 14.70 13.79 0 0 0
06/12/2010
13.82
 5,400 13.27 13.82 13.67 0 0 0
03/12/2010
13.27
 17,400 12.43 13.27 12.12 6,100 0 0.3
02/12/2010
12.43
 3,300 11.82 12.58 12.37 100 0 0.0
01/12/2010
11.82
 3,800 12.43 12.43 11.82 0 0 0
30/11/2010
12.43
 4,100 12.12 12.70 12.43 100 0 0.0
29/11/2010
12.12
 9,000 11.52 12.12 11.52 0 0 0
26/11/2010
11.52
 1,700 11.82 11.91 11.52 100 0 0.0
25/11/2010
11.82
 1,800 11.52 12.06 10.91 100 0 0.0
24/11/2010
11.52
 900 10.70 11.61 11.52 0 0 0
23/11/2010
10.70
 1,100 10.76 10.85 10.70 0 0 0
22/11/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
22/11/2010
10.76
 200 10.93 10.93 10.76 100 0 0.0
19/11/2010
10.93
 7,500 11.23 11.72 10.93 4,300 0 0.2
18/11/2010
11.23
 9,800 10.41 11.23 11.03 200 0 0.0
17/11/2010
10.41
 2,800 10.32 10.95 10.41 200 0 0.0
16/11/2010
10.32
 18,500 11.11 11.11 10.32 3,400 8,000 -0.2
15/11/2010
11.11
 8,000 10.83 11.23 10.91 4,900 2,000 0.2
12/11/2010
10.83
 23,400 11.72 11.72 10.83 2,000 17,400 -0.8
11/11/2010
11.72
 3,800 11.72 11.72 11.58 0 0 0
10/11/2010
11.72
 0 11.72 11.72 11.72 0 0 0
09/11/2010
11.72
 1,500 11.92 11.92 11.72 1,100 0 0.1
08/11/2010
11.92
 2,800 12.61 12.61 11.92 1,300 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |