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)
16/09/2010
14.04
 0 14.04 14.04 14.04 0 0 0
15/09/2010
14.04
 0 13.94 14.04 14.04 0 0 0
14/09/2010: Cổ tức tiền mặt tỉ lệ: 2%
Cổ tức tiền mặt tỉ lệ: 25%
14/09/2010
13.94
 200 13.29 14.12 13.94 0 0 0
13/09/2010
13.29
 11,200 13.39 13.39 13.20 0 0 0
10/09/2010
13.39
 5,900 14.07 14.07 13.20 0 0 0
09/09/2010
14.07
 7,100 14.09 14.34 13.97 0 0 0
08/09/2010
14.09
 2,800 13.88 14.13 13.20 0 0 0
07/09/2010
13.88
 11,700 13.88 13.97 13.86 0 0 0
06/09/2010
13.88
 7,000 13.06 13.88 13.84 0 0 0
01/09/2010
13.06
 18,000 12.32 13.06 12.32 0 0 0
31/08/2010
12.32
 12,400 11.78 12.32 11.65 0 0 0
30/08/2010
11.78
 8,400 11.26 11.78 11.08 0 0 0
27/08/2010
11.26
 12,700 11.49 11.49 10.83 0 0 0
26/08/2010
11.49
 13,000 12.23 12.96 11.41 0 0 0
25/08/2010
12.23
 10,200 13.06 13.59 12.23 0 0 0
24/08/2010
13.06
 9,500 13.76 14.21 13.06 0 0 0
23/08/2010
13.76
 200 14.15 14.28 13.76 0 0 0
20/08/2010
14.15
 2,500 13.97 14.17 13.37 0 300 -0.0
19/08/2010
13.97
 1,100 13.97 14.56 13.97 0 0 0
18/08/2010
13.97
 4,100 14.56 15.02 13.78 0 0 0
17/08/2010
14.56
 400 14.54 14.75 14.56 0 0 0
16/08/2010
14.54
 9,300 13.68 14.54 13.59 0 0 0
13/08/2010
13.68
 6,600 13.39 13.68 13.57 0 0 0
12/08/2010
13.39
 12,900 14.36 14.36 13.39 1,000 0 0.1
11/08/2010
14.36
 1,600 14.28 14.46 14.36 0 0 0
10/08/2010
14.28
 2,900 15.04 15.04 14.27 0 1,000 -0.1
09/08/2010
15.04
 10,200 15.29 15.29 14.98 0 0 0
06/08/2010
15.29
 1,200 15.22 15.29 15.29 0 0 0
05/08/2010
15.22
 5,400 15.33 15.68 15.22 0 0 0
04/08/2010
15.33
 7,100 15.53 15.90 15.14 1,200 0 0.1
03/08/2010
15.53
 10,900 15.76 15.76 15.49 0 0 0
02/08/2010
15.76
 4,600 15.72 15.92 15.72 2,500 0 0.2
30/07/2010
15.72
 3,900 15.60 16.11 15.72 0 0 0
29/07/2010
15.60
 1,800 15.53 15.92 15.53 0 0 0
28/07/2010
15.53
 4,400 15.88 16.19 15.53 500 0 0.0
27/07/2010
15.88
 2,300 15.72 15.88 15.62 0 0 0
26/07/2010
15.72
 7,200 16.01 16.11 15.49 0 900 -0.1
23/07/2010
16.01
 1,200 15.92 16.42 15.93 0 0 0
22/07/2010
15.92
 3,800 16.28 16.30 15.92 0 2,000 -0.2
21/07/2010
16.28
 400 16.34 16.34 16.28 0 0 0
20/07/2010
16.34
 6,400 16.30 16.34 16.26 0 0 0
19/07/2010
16.30
 7,300 16.34 16.34 16.21 0 0 0
16/07/2010
16.34
 8,900 16.32 16.81 16.30 0 0 0
15/07/2010
16.32
 14,100 16.69 16.92 16.32 0 0 0
14/07/2010
16.69
 12,800 17.08 17.43 16.50 3,000 0 0.3
13/07/2010
17.08
 6,000 16.79 17.08 16.85 2,500 0 0.2
12/07/2010
16.79
 32,500 16.23 17.08 16.50 21,900 0 1.9
09/07/2010
16.23
 12,900 16.30 17.06 16.21 0 0 0
08/07/2010
16.30
 14,200 16.21 16.77 16.13 0 0 0
07/07/2010
16.21
 10,400 16.03 16.46 15.92 0 0 0
06/07/2010
16.03
 12,000 16.26 16.50 15.99 0 0 0
05/07/2010
16.26
 13,300 16.36 16.36 16.21 0 0 0
02/07/2010
16.36
 3,500 16.59 16.59 16.32 0 0 0
01/07/2010
16.59
 1,400 16.67 16.67 16.07 0 200 -0.0
30/06/2010
16.67
 5,000 16.63 17.82 16.59 0 0 0
29/06/2010
16.63
 65,000 16.11 16.89 16.59 0 0 0
28/06/2010
16.11
 3,900 16.59 16.59 16.11 0 0 0
25/06/2010
16.59
 6,000 16.56 16.59 16.57 0 0 0
24/06/2010
16.56
 3,700 16.87 16.87 16.50 0 0 0
23/06/2010
16.87
 11,300 16.69 16.87 16.13 0 0 0
22/06/2010
16.69
 20,100 16.48 17.08 16.52 0 200 -0.0
21/06/2010
16.48
 4,200 16.61 16.87 16.48 0 0 0
18/06/2010
16.61
 11,400 16.69 16.69 16.54 0 0 0
17/06/2010
16.69
 19,100 16.89 17.39 16.52 0 0 0
16/06/2010
16.89
 5,700 16.81 17.08 16.81 0 0 0
15/06/2010
16.81
 80,300 17.08 17.25 16.79 0 0 0
14/06/2010
17.08
 14,700 16.69 17.25 16.89 0 0 0
11/06/2010
16.69
 31,000 16.61 17.25 16.50 0 0 0
10/06/2010
16.61
 24,300 16.11 16.61 16.11 0 0 0
09/06/2010
16.11
 23,600 16.79 16.87 16.11 200 0 0.0
08/06/2010
16.79
 6,000 16.75 16.79 16.11 0 0 0
07/06/2010
16.75
 8,100 17.45 17.45 16.75 0 0 0
04/06/2010
17.45
 42,500 17.33 18.13 17.08 0 0 0
03/06/2010
17.33
 53,700 17.27 18.03 17.18 0 0 0
02/06/2010
17.27
 9,100 17.76 17.76 17.27 0 500 -0.0
01/06/2010
17.76
 59,800 16.67 18.30 16.87 0 0 0
31/05/2010
16.67
 22,900 16.85 17.23 16.21 0 0 0
28/05/2010
16.85
 31,800 16.42 17.31 16.61 0 0 0
27/05/2010
16.42
 19,500 16.44 16.57 16.32 500 0 0.0
26/05/2010
16.44
 32,400 15.92 16.79 15.74 0 0 0
25/05/2010
15.92
 12,200 16.01 16.13 15.92 0 0 0
24/05/2010
16.01
 2,600 15.22 16.01 15.90 0 0 0
21/05/2010
15.22
 40,100 16.69 16.69 15.22 0 0 0
20/05/2010
16.69
 10,400 16.34 16.79 15.72 0 0 0
19/05/2010
16.34
 28,900 17.23 17.23 16.34 0 0 0
18/05/2010
17.23
 32,500 18.03 18.03 17.18 100 0 0.0
17/05/2010
18.03
 98,300 17.10 18.32 16.03 0 0 0
14/05/2010
17.10
 13,700 16.98 17.18 17.08 0 0 0
13/05/2010
16.98
 25,200 16.90 17.10 16.50 0 4,100 -0.4
12/05/2010
16.90
 25,500 18.15 18.15 16.89 200 1,000 -0.1
11/05/2010
18.15
 19,900 18.05 18.34 17.95 0 1,000 -0.1
10/05/2010
18.05
 44,600 19.41 19.41 17.89 0 1,000 -0.1
07/05/2010
19.41
 55,000 19.80 19.80 17.89 0 2,000 -0.2
06/05/2010
19.80
 67,000 19.21 19.80 18.63 700 2,700 -0.2
05/05/2010
19.21
 20,700 19.80 19.97 19.02 0 2,300 -0.2
04/05/2010
19.80
 44,100 20.18 20.28 19.53 0 0 0
29/04/2010
20.18
 33,200 20.18 20.77 19.82 0 500 -0.1
28/04/2010
20.18
 30,500 20.18 21.35 20.18 0 0 0
27/04/2010
20.18
 25,200 21.35 21.35 20.18 0 0 0
26/04/2010
21.35
 28,500 21.35 22.71 21.35 0 1,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |