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)
08/12/2010
14.11
 14,900 13.61 14.83 13.28 0 0 0
07/12/2010
13.61
 60,800 13.55 14.41 13.52 0 0 0
06/12/2010
13.55
 5,400 13.01 13.55 13.40 0 0 0
03/12/2010
13.01
 17,400 12.18 13.01 11.89 6,100 0 0.3
02/12/2010
12.18
 3,300 11.59 12.33 12.12 100 0 0.0
01/12/2010
11.59
 3,800 12.18 12.18 11.59 0 0 0
30/11/2010
12.18
 4,100 11.89 12.45 12.18 100 0 0.0
29/11/2010
11.89
 9,000 11.29 11.89 11.29 0 0 0
26/11/2010
11.29
 1,700 11.59 11.68 11.29 100 0 0.0
25/11/2010
11.59
 1,800 11.29 11.83 10.70 100 0 0.0
24/11/2010
11.29
 900 10.49 11.38 11.29 0 0 0
23/11/2010
10.49
 1,100 10.55 10.64 10.49 0 0 0
22/11/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
22/11/2010
10.55
 200 10.72 10.72 10.55 100 0 0.0
19/11/2010
10.72
 7,500 11.01 11.49 10.72 4,300 0 0.2
18/11/2010
11.01
 9,800 10.20 11.01 10.82 200 0 0.0
17/11/2010
10.20
 2,800 10.12 10.74 10.20 200 0 0.0
16/11/2010
10.12
 18,500 10.89 10.89 10.12 3,400 8,000 -0.2
15/11/2010
10.89
 8,000 10.62 11.01 10.70 4,900 2,000 0.2
12/11/2010
10.62
 23,400 11.49 11.49 10.62 2,000 17,400 -0.8
11/11/2010
11.49
 3,800 11.49 11.49 11.35 0 0 0
10/11/2010
11.49
 0 11.49 11.49 11.49 0 0 0
09/11/2010
11.49
 1,500 11.69 11.69 11.49 1,100 0 0.1
08/11/2010
11.69
 2,800 12.36 12.36 11.69 1,300 500 0.0
05/11/2010
12.36
 1,300 12.08 12.84 11.75 1,000 0 0.1
04/11/2010
12.08
 600 11.81 12.18 12.08 0 0 0
03/11/2010
11.81
 13,700 12.68 12.68 11.81 8,000 0 0.5
02/11/2010
12.68
 0 12.68 12.68 12.68 0 0 0
01/11/2010
12.68
 100 12.40 12.68 12.68 0 0 0
29/10/2010
12.40
 100 12.26 12.40 12.40 0 0 0
28/10/2010
12.26
 100 11.59 12.26 12.26 0 0 0
27/10/2010
11.59
 7,900 12.38 12.38 11.59 6,400 0 0.4
26/10/2010
12.38
 3,100 11.59 12.38 12.28 2,300 0 0.1
25/10/2010
11.59
 2,100 11.75 11.89 11.25 0 0 0
22/10/2010
11.75
 700 12.34 12.34 11.75 0 0 0
21/10/2010
12.34
 5,200 11.57 12.36 10.95 0 0 0
20/10/2010
11.57
 2,400 12.36 12.36 11.55 0 0 0
19/10/2010
12.36
 6,900 13.25 13.25 12.30 0 0 0
18/10/2010
13.25
 6,900 13.19 13.87 12.48 300 0 0.0
15/10/2010
13.19
 700 12.42 13.19 13.19 0 0 0
14/10/2010
12.42
 1,900 11.71 12.42 12.42 0 0 0
13/10/2010
11.71
 4,100 12.12 12.12 11.61 0 0 0
12/10/2010
12.12
 6,800 12.20 12.97 11.75 0 0 0
11/10/2010
12.20
 3,400 12.64 12.64 12.14 0 0 0
08/10/2010
12.64
 2,400 13.25 13.25 12.56 0 0 0
07/10/2010
13.25
 800 13.25 13.25 12.88 0 0 0
06/10/2010
13.25
 2,300 13.07 13.25 13.23 0 0 0
05/10/2010
13.07
 900 12.48 13.07 12.28 0 0 0
04/10/2010
12.48
 300 13.07 13.07 12.48 100 0 0.0
01/10/2010
13.07
 7,300 13.11 13.17 13.07 0 0 0
30/09/2010
13.11
 5,600 13.27 13.27 13.07 0 0 0
29/09/2010
13.27
 3,800 13.31 13.31 13.11 0 2,300 -0.2
28/09/2010
13.31
 2,000 13.47 13.47 13.31 0 0 0
27/09/2010
13.47
 100 13.37 13.47 13.47 0 100 -0.0
24/09/2010
13.37
 3,100 13.97 13.97 13.37 0 600 -0.0
23/09/2010
13.97
 0 13.97 13.97 13.97 0 0 0
22/09/2010
13.97
 0 14.04 13.97 13.97 0 0 0
21/09/2010
14.04
 1,000 13.51 14.04 13.47 800 0 0.1
20/09/2010
13.51
 2,000 13.87 13.87 13.47 0 0 0
17/09/2010
13.87
 2,900 13.77 13.97 13.77 0 0 0
16/09/2010
13.77
 0 13.77 13.77 13.77 0 0 0
15/09/2010
13.77
 0 13.67 13.77 13.77 0 0 0
14/09/2010: Cổ tức tiền mặt tỉ lệ: 2%
Cổ tức tiền mặt tỉ lệ: 25%
14/09/2010
13.67
 200 13.03 13.85 13.67 0 0 0
13/09/2010
13.03
 11,200 13.13 13.13 12.94 0 0 0
10/09/2010
13.13
 5,900 13.80 13.80 12.94 0 0 0
09/09/2010
13.80
 7,100 13.81 14.06 13.70 0 0 0
08/09/2010
13.81
 2,800 13.61 13.85 12.94 0 0 0
07/09/2010
13.61
 11,700 13.61 13.70 13.59 0 0 0
06/09/2010
13.61
 7,000 12.81 13.61 13.57 0 0 0
01/09/2010
12.81
 18,000 12.08 12.81 12.08 0 0 0
31/08/2010
12.08
 12,400 11.55 12.08 11.42 0 0 0
30/08/2010
11.55
 8,400 11.04 11.55 10.87 0 0 0
27/08/2010
11.04
 12,700 11.26 11.26 10.62 0 0 0
26/08/2010
11.26
 13,000 11.99 12.71 11.19 0 0 0
25/08/2010
11.99
 10,200 12.81 13.32 11.99 0 0 0
24/08/2010
12.81
 9,500 13.49 13.93 12.81 0 0 0
23/08/2010
13.49
 200 13.87 14.00 13.49 0 0 0
20/08/2010
13.87
 2,500 13.70 13.89 13.11 0 300 -0.0
19/08/2010
13.70
 1,100 13.70 14.27 13.70 0 0 0
18/08/2010
13.70
 4,100 14.27 14.73 13.51 0 0 0
17/08/2010
14.27
 400 14.25 14.46 14.27 0 0 0
16/08/2010
14.25
 9,300 13.41 14.25 13.32 0 0 0
13/08/2010
13.41
 6,600 13.13 13.41 13.30 0 0 0
12/08/2010
13.13
 12,900 14.08 14.08 13.13 1,000 0 0.1
11/08/2010
14.08
 1,600 14.00 14.18 14.08 0 0 0
10/08/2010
14.00
 2,900 14.75 14.75 13.99 0 1,000 -0.1
09/08/2010
14.75
 10,200 14.99 14.99 14.69 0 0 0
06/08/2010
14.99
 1,200 14.92 14.99 14.99 0 0 0
05/08/2010
14.92
 5,400 15.03 15.37 14.92 0 0 0
04/08/2010
15.03
 7,100 15.22 15.58 14.84 1,200 0 0.1
03/08/2010
15.22
 10,900 15.45 15.45 15.18 0 0 0
02/08/2010
15.45
 4,600 15.41 15.60 15.41 2,500 0 0.2
30/07/2010
15.41
 3,900 15.30 15.79 15.41 0 0 0
29/07/2010
15.30
 1,800 15.22 15.60 15.22 0 0 0
28/07/2010
15.22
 4,400 15.56 15.87 15.22 500 0 0.0
27/07/2010
15.56
 2,300 15.41 15.56 15.32 0 0 0
26/07/2010
15.41
 7,200 15.70 15.79 15.18 0 900 -0.1
23/07/2010
15.70
 1,200 15.60 16.10 15.62 0 0 0
22/07/2010
15.60
 3,800 15.96 15.98 15.60 0 2,000 -0.2
21/07/2010
15.96
 400 16.02 16.02 15.96 0 0 0
20/07/2010
16.02
 6,400 15.98 16.02 15.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |