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
(2026-02-23) 		-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)
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
22/04/2010
21.35
 64,400 23.10 23.25 21.35 0 0 0
21/04/2010
23.10
 38,400 21.54 23.10 21.35 3,200 1,200 0.2
20/04/2010
21.54
 40,700 22.22 22.22 21.35 0 0 0
19/04/2010
22.22
 42,900 22.48 23.29 21.35 4,100 0 0.5
16/04/2010
22.48
 128,700 21.08 22.48 21.16 0 1,000 -0.1
15/04/2010
21.08
 62,800 19.78 21.08 20.38 0 0 0
14/04/2010
19.78
 79,500 18.54 19.78 18.83 1,000 100 0.1
13/04/2010
18.54
 38,800 18.03 18.83 17.95 0 0 0
12/04/2010
18.03
 47,100 17.66 18.24 17.66 0 0 0
09/04/2010
17.66
 51,500 18.24 18.26 17.45 0 0 0
08/04/2010
18.24
 26,200 18.44 18.46 18.05 0 0 0
07/04/2010
18.44
 68,300 17.27 18.59 17.47 0 0 0
06/04/2010
17.27
 45,400 17.27 17.86 16.89 0 0 0
05/04/2010
17.27
 27,200 16.19 17.27 16.40 0 0 0
02/04/2010
16.19
 19,100 15.99 16.30 15.93 0 0 0
01/04/2010
15.99
 6,800 15.92 16.30 15.88 0 0 0
31/03/2010
15.92
 6,900 15.93 16.11 15.86 0 0 0
30/03/2010
15.93
 13,700 15.93 16.36 15.92 0 0 0
29/03/2010
15.93
 12,100 16.26 16.46 15.93 0 0 0
26/03/2010
16.26
 7,900 16.01 16.40 16.21 0 0 0
25/03/2010
16.01
 3,300 16.89 17.47 15.92 0 0 0
24/03/2010
16.89
 1,200 16.50 17.27 16.59 0 0 0
23/03/2010
16.50
 2,600 16.79 17.66 16.32 0 1,500 -0.1
22/03/2010: Cổ tức tiền mặt tỉ lệ: 10%
22/03/2010
16.79
 17,600 16.52 17.06 16.63 0 0 0
19/03/2010
16.52
 19,900 16.88 17.25 16.52 0 0 0
18/03/2010
16.88
 7,800 16.44 17.26 16.50 0 0 0
17/03/2010
16.44
 9,700 16.69 17.23 16.40 0 2,000 -0.2
16/03/2010
16.69
 25,000 17.07 17.53 16.50 0 0 0
15/03/2010
17.07
 37,200 16.96 17.99 17.07 0 900 -0.1
12/03/2010
16.96
 23,600 16.69 16.98 16.75 0 0 0
11/03/2010
16.69
 3,900 16.61 16.98 16.69 0 0 0
10/03/2010
16.61
 600 17.26 17.26 16.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |