CTCP Địa ốc Chợ Lớn (rcl)

11.10
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
(2026-06-29) 		-0.40 -3.48% 153,800 0 0
11
11.50
11.10
2 tháng
(2026-06-01) 		0.12 1.09% 395,900 0 0
10.78
11.80
11.10
3 tháng
(2026-05-04) 		-0.17 -1.55% 605,000 0 0
10.78
11.96
11.10
6 tháng
(2026-01-30) 		-1.55 -12.23% 808,400 1,000 0.0
10.78
12.65
11.10
12 tháng
(2025-08-04) 		-1.30 -10.48% 2,967,300 1,500 0.0
10.78
13.82
11.10
24 tháng
(2024-08-08) 		0.24 2.20% 3,860,653 -5,671 -0.1
10.77
13.84
11.10
36 tháng
(2023-08-14) 		-2.24 -16.81% 5,322,031 -109,155 -1.2
10.77
14.19
11.10
60 tháng
(2021-08-24) 		-1.43 -11.45% 9,738,771 -191,955 -2.9
10.77
22.98
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2011
6.24
 100 5.84 6.24 6.24 0 0 0
29/09/2011
5.84
 3,000 6.15 6.15 5.84 0 0 0
28/09/2011
6.15
 4,000 6.39 6.39 6.15 0 0 0
27/09/2011
6.39
 6,600 6.82 6.82 6.36 900 0 0.0
26/09/2011
6.82
 100 7.00 7.00 6.82 100 0 0.0
23/09/2011
7.00
 100 6.57 7.00 7.00 0 0 0
22/09/2011
6.57
 500 6.21 6.57 6.57 0 0 0
21/09/2011: Cổ tức tiền mặt tỉ lệ: 5%
21/09/2011
6.21
 1,200 6.33 6.33 6.18 0 0 0
20/09/2011
6.33
 2,600 6.33 6.63 6.33 0 0 0
19/09/2011
6.33
 500 6.36 6.36 6.33 0 0 0
16/09/2011
6.36
 6,600 6.74 6.74 6.36 0 0 0
15/09/2011
6.74
 1,400 6.83 6.83 6.74 0 0 0
14/09/2011
6.83
 1,700 6.83 6.83 6.83 0 0 0
13/09/2011
6.83
 10,700 6.51 6.83 6.60 0 0 0
12/09/2011
6.51
 1,900 6.30 6.51 6.30 0 0 0
09/09/2011
6.30
 2,600 6.39 6.42 6.30 300 0 0.0
08/09/2011
6.39
 3,900 6.36 6.39 6.39 200 0 0.0
07/09/2011
6.36
 1,100 6.15 6.36 6.36 600 0 0.0
06/09/2011
6.15
 5,100 6.27 6.27 6.12 4,200 0 0.1
05/09/2011
6.27
 2,100 6.48 6.48 6.24 0 0 0
01/09/2011
6.48
 200 6.24 6.48 6.48 0 0 0
31/08/2011
6.24
 1,600 6.24 6.30 5.82 0 0 0
30/08/2011
6.24
 4,200 6.33 6.54 6.24 0 0 0
29/08/2011
6.33
 7,600 6.27 6.39 5.79 400 0 0.0
26/08/2011
6.27
 2,300 6.06 6.27 6.21 2,300 0 0.0
25/08/2011
6.06
 1,000 6.06 6.06 6.06 1,000 0 0.0
24/08/2011
6.06
 0 6.06 6.06 6.06 0 0 0
23/08/2011
6.06
 2,700 6.00 6.06 6.00 0 0 0
22/08/2011
6.00
 2,800 5.88 6.21 5.56 0 0 0
19/08/2011
5.88
 4,600 6.09 6.33 5.88 2,000 0 0.0
18/08/2011
6.09
 3,200 5.76 6.09 5.73 500 0 0.0
17/08/2011
5.76
 1,400 5.50 5.76 5.53 200 0 0.0
16/08/2011
5.50
 300 5.47 5.50 5.47 0 0 0
15/08/2011
5.47
 2,000 5.35 5.50 5.47 500 900 -0.0
12/08/2011
5.35
 2,600 5.70 6.03 5.35 1,500 0 0.0
11/08/2011
5.70
 0 5.88 5.70 5.70 0 0 0
10/08/2011
5.88
 1,600 5.65 5.88 5.35 300 0 0.0
09/08/2011
5.65
 3,500 5.94 5.94 5.65 1,500 0 0.0
08/08/2011
5.94
 1,000 6.36 6.36 5.94 1,000 0 0.0
05/08/2011
6.36
 1,700 6.12 6.57 5.94 300 300 0
04/08/2011
6.12
 3,200 6.09 6.42 6.12 0 0 0
03/08/2011
6.09
 1,500 6.24 6.24 6.09 1,500 0 0.0
02/08/2011
6.24
 1,000 6.42 6.42 6.24 1,000 0 0.0
01/08/2011
6.42
 5,600 6.27 6.42 6.12 0 600 -0.0
29/07/2011
6.27
 6,200 6.33 6.63 6.27 0 0 0
28/07/2011
6.33
 2,900 6.63 6.63 6.27 500 0 0.0
27/07/2011
6.63
 2,100 6.54 6.98 6.63 0 0 0
26/07/2011
6.54
 1,500 6.51 6.60 6.54 0 500 -0.0
25/07/2011
6.51
 1,400 6.54 6.54 6.33 500 300 0.0
22/07/2011
6.54
 1,000 6.66 6.66 6.54 0 0 0
21/07/2011
6.66
 1,900 6.89 6.89 6.54 500 0 0.0
20/07/2011
6.89
 600 6.54 6.89 6.89 0 0 0
19/07/2011
6.54
 800 6.54 6.54 6.54 0 0 0
18/07/2011
6.54
 1,000 6.57 6.57 6.54 0 0 0
15/07/2011
6.57
 100 6.51 6.57 6.57 0 0 0
14/07/2011
6.51
 200 6.54 6.54 6.51 0 0 0
13/07/2011
6.54
 2,100 6.51 6.77 6.51 0 0 0
12/07/2011
6.51
 1,500 6.95 6.95 6.51 500 0 0.0
11/07/2011
6.95
 5,000 6.60 6.95 6.95 0 0 0
08/07/2011
6.60
 100 6.74 6.74 6.60 100 0 0.0
07/07/2011
6.74
 7,500 6.63 6.77 6.33 500 0 0.0
06/07/2011
6.63
 5,200 6.83 6.92 6.60 1,000 0 0.0
05/07/2011
6.83
 3,400 6.74 6.89 6.83 0 0 0
04/07/2011
6.74
 6,000 6.54 6.74 6.74 0 0 0
01/07/2011
6.54
 1,000 6.51 6.54 6.54 500 0 0.0
30/06/2011
6.51
 5,300 6.66 6.95 6.51 0 0 0
29/06/2011
6.66
 2,200 6.86 6.86 6.66 1,400 0 0.0
28/06/2011
6.86
 2,100 7.13 7.13 6.86 0 0 0
27/06/2011
7.13
 5,400 7.25 7.25 7.13 0 0 0
24/06/2011
7.25
 500 7.25 7.31 6.83 0 0 0
23/06/2011
7.25
 0 7.10 7.25 7.25 0 0 0
22/06/2011
7.10
 2,600 7.19 7.43 7.07 100 0 0.0
21/06/2011
7.19
 9,100 7.01 7.22 7.07 0 2,000 -0.0
20/06/2011
7.01
 1,100 7.04 7.13 7.01 0 0 0
17/06/2011
7.04
 6,000 7.13 7.28 6.98 5,100 0 0.1
16/06/2011
7.13
 10,400 6.95 7.28 7.04 0 0 0
15/06/2011
6.95
 11,500 7.19 7.19 6.95 3,200 0 0.1
14/06/2011
7.19
 18,300 7.55 7.58 7.13 1,600 0 0.0
13/06/2011
7.55
 8,400 7.52 7.64 7.43 1,000 0 0.0
10/06/2011
7.52
 9,700 7.37 7.58 7.52 3,300 0 0.1
09/06/2011
7.37
 11,800 7.01 7.43 6.98 0 0 0
08/06/2011
7.01
 21,700 7.13 7.28 6.89 400 0 0.0
07/06/2011
7.13
 30,000 6.83 7.13 6.72 100 0 0.0
06/06/2011
6.83
 5,300 6.69 6.95 6.83 0 0 0
03/06/2011
6.69
 13,100 6.83 7.16 6.66 100 0 0.0
02/06/2011
6.83
 29,900 6.39 6.83 6.51 0 0 0
01/06/2011
6.39
 32,200 6.36 6.83 5.94 1,000 0 0.0
31/05/2011
6.36
 3,800 6.51 6.69 6.36 500 0 0.0
30/05/2011
6.51
 22,600 6.83 7.22 6.48 500 0 0.0
27/05/2011
6.83
 18,700 6.80 7.10 6.63 500 0 0.0
26/05/2011
6.80
 12,200 6.92 6.92 6.45 100 0 0.0
25/05/2011
6.92
 500 7.43 7.43 6.92 500 0 0.0
24/05/2011
7.43
 1,000 7.16 7.43 7.43 500 0 0.0
23/05/2011
7.16
 6,000 7.70 8.11 7.16 500 0 0.0
20/05/2011
7.70
 1,300 8.02 8.02 7.70 0 0 0
19/05/2011
8.02
 7,700 7.90 8.53 7.58 0 0 0
18/05/2011
7.90
 12,000 8.47 8.47 7.90 1,000 0 0.0
17/05/2011
8.47
 12,100 8.47 8.71 7.90 100 0 0.0
16/05/2011
8.47
 400 8.62 8.62 8.47 400 0 0.0
13/05/2011
8.62
 600 8.77 9.18 8.62 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |