CTCP Địa ốc Chợ Lớn (rcl)

11.20
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
(2026-05-13) 		-0.50 -4.27% 271,800 0 0
11.10
11.70
11.20
2 tháng
(2026-04-13) 		0 0% 410,900 0 0
11.10
12.20
11.20
3 tháng
(2026-03-16) 		-0.40 -3.45% 468,400 0 0
11
12.20
11.20
6 tháng
(2025-12-15) 		-1.90 -14.50% 676,400 1,000 0.0
11
13.30
11.20
12 tháng
(2025-06-17) 		-2.04 -15.38% 2,805,600 4,000 0.1
11
14.10
11.20
24 tháng
(2024-06-24) 		-0.66 -5.59% 3,651,039 -5,671 -0.1
10.98
14.12
11.20
36 tháng
(2023-06-28) 		-1.26 -10.11% 5,131,531 -109,155 -1.2
10.98
14.47
11.20
60 tháng
(2021-07-08) 		-2.27 -16.84% 9,741,611 -197,055 -3.0
10.98
23.44
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2010
17.26
 13,100 17.61 17.61 16.88 0 1,000 -0.1
08/03/2010
17.61
 57,800 16.63 17.61 16.88 1,000 0 0.1
05/03/2010
16.63
 26,600 16.13 16.88 16.04 0 0 0
04/03/2010
16.13
 43,600 16.11 16.50 16.13 0 0 0
03/03/2010
16.11
 17,700 15.83 16.11 15.77 0 0 0
02/03/2010
15.83
 6,500 16.04 16.04 15.73 0 0 0
01/03/2010
16.04
 7,200 15.86 16.19 15.56 0 0 0
26/02/2010
15.86
 6,000 15.81 15.90 15.73 0 1,000 -0.1
25/02/2010
15.81
 5,700 16.08 16.29 15.77 0 0 0
24/02/2010
16.08
 30,100 15.19 16.31 15.08 0 0 0
23/02/2010
15.19
 8,300 15.92 15.92 15.17 0 0 0
22/02/2010
15.92
 4,800 15.92 16.11 15.85 0 0 0
12/02/2010
15.92
 4,100 15.69 16.21 15.56 0 0 0
11/02/2010
15.69
 12,400 15.35 15.92 15.44 100 0 0.0
10/02/2010
15.35
 10,700 15.15 15.63 15.35 0 0 0
09/02/2010
15.15
 21,200 15.92 15.92 15.15 0 0 0
08/02/2010
15.92
 9,500 16.11 16.11 15.54 1,000 200 0.1
05/02/2010
16.11
 8,400 16.44 16.44 15.73 0 0 0
04/02/2010
16.44
 35,300 15.73 16.46 15.77 4,300 1,500 0.2
03/02/2010
15.73
 60,600 16.11 16.29 15.54 0 0 0
02/02/2010
16.11
 10,700 16.71 16.88 15.92 0 0 0
01/02/2010
16.71
 18,100 16.71 17.03 16.67 0 0 0
29/01/2010
16.71
 81,800 16.67 17.74 15.92 9,500 0 0.8
28/01/2010
16.67
 130,100 15.60 16.67 16.59 4,000 0 0.3
27/01/2010
15.60
 9,600 14.58 15.60 15.60 0 0 0
26/01/2010
14.58
 2,000 13.64 14.58 14.58 0 0 0
25/01/2010
13.64
 17,500 13.98 13.98 13.33 0 0 0
22/01/2010
13.98
 21,600 13.16 13.98 12.85 0 0 0
21/01/2010
13.16
 20,900 13.08 13.43 13.14 0 0 0
20/01/2010
13.08
 29,100 13.50 14.00 13.06 0 0 0
19/01/2010
13.50
 14,200 12.66 13.58 13.04 0 0 0
18/01/2010
12.66
 24,600 13.52 13.52 12.64 0 0 0
15/01/2010
13.52
 21,100 13.62 13.77 13.43 0 0 0
14/01/2010
13.62
 19,900 13.72 14.18 13.56 0 0 0
13/01/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
13/01/2010
13.72
 19,900 12.66 13.87 12.57 0 0 0
12/01/2010
12.66
 30,800 13.27 13.43 12.66 0 0 0
11/01/2010
13.27
 8,000 13.59 14.39 13.19 0 0 0
08/01/2010
13.59
 34,400 13.75 14.37 13.11 0 0 0
07/01/2010
13.75
 24,100 13.99 14.20 13.75 0 0 0
06/01/2010
13.99
 17,400 14.15 14.39 13.91 500 0 0.0
05/01/2010
14.15
 32,900 13.38 14.26 14.05 0 0 0
04/01/2010
13.38
 16,900 12.31 13.38 13.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |