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
(2025-11-04) 		0.40 3.08% 599,400 0 0
11.80
13.70
13.40
2 tháng
(2025-10-06) 		0.30 2.29% 1,077,700 500 0.0
11.80
13.70
13.40
3 tháng
(2025-09-05) 		-0.30 -2.19% 1,752,700 500 0.0
11.80
14.10
13.40
6 tháng
(2025-06-09) 		0.26 2% 2,153,500 3,000 0.0
11.80
14.10
13.40
12 tháng
(2024-12-09) 		1.73 14.86% 2,744,392 -6,600 -0.1
11.67
14.12
13.40
24 tháng
(2023-12-15) 		-0.23 -1.67% 4,169,231 -110,155 -1.3
10.98
14.12
13.40
36 tháng
(2022-12-20) 		0.75 5.92% 6,591,753 -110,243 -1.3
10.98
14.47
13.40
60 tháng
(2020-12-30) 		-2.03 -13.13% 10,061,964 -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)
21/11/2007
29.59
 9,100 29.60 30.12 29.09 0 0 0
20/11/2007
29.60
 3,400 30.03 30.21 29.33 0 0 0
19/11/2007
30.03
 3,300 29.51 30.03 29.59 0 0 0
16/11/2007
29.51
 12,400 29.95 29.95 28.97 0 0 0
15/11/2007
29.95
 2,800 30.12 30.83 28.18 0 0 0
14/11/2007
30.12
 15,300 27.66 30.74 28.18 0 0 0
13/11/2007
27.66
 21,500 30.23 30.23 27.66 0 0 0
12/11/2007
30.23
 7,300 31.43 31.51 30.12 0 0 0
09/11/2007
31.43
 7,900 31.27 31.53 29.95 0 0 0
08/11/2007
31.27
 7,700 31.44 31.80 31.27 0 300 0
07/11/2007
31.44
 6,600 31.62 31.88 31.44 500 0 0
06/11/2007
31.62
 13,200 31.53 31.70 30.83 1,000 0 0
05/11/2007
31.53
 10,800 31.71 32.05 29.41 400 0 0
02/11/2007
31.71
 13,300 33.47 33.47 31.18 0 0 0
01/11/2007
33.47
 22,100 31.71 33.91 32.59 0 0 0
31/10/2007
31.71
 25,300 29.68 32.70 29.73 0 600 0
30/10/2007
29.68
 14,100 29.95 30.30 28.62 0 0 0
29/10/2007
29.95
 14,800 32.15 32.15 29.26 0 0 0
26/10/2007
32.15
 29,400 34.53 34.53 31.69 0 1,900 0
25/10/2007
34.53
 34,500 35.14 35.49 34.53 800 500 0
24/10/2007
35.14
 25,100 34.70 35.62 34.79 800 3,900 0
23/10/2007
34.70
 22,200 34.53 35.67 34.18 0 100 0
22/10/2007
34.53
 31,400 33.92 35.23 33.46 0 5,800 0
19/10/2007
33.92
 28,800 31.27 33.92 30.11 0 4,500 0
18/10/2007
31.27
 25,100 31.80 32.59 30.39 0 2,600 0
17/10/2007
31.80
 19,300 33.87 37.13 30.39 2,000 0 0
16/10/2007
33.87
 40,000 30.87 33.87 33.38 0 1,100 0
15/10/2007
30.87
 15,300 28.23 30.87 28.98 0 300 0
12/10/2007
28.23
 22,000 25.98 28.23 26.86 0 0 0
11/10/2007
25.98
 32,300 24.22 25.98 24.66 0 0 0
10/10/2007
24.22
 18,400 23.16 24.22 23.34 0 0 0
09/10/2007
23.16
 12,100 23.16 23.52 23.15 0 0 0
08/10/2007
23.16
 10,700 23.60 24.21 23.16 0 0 0
05/10/2007
23.60
 21,900 24.06 24.06 23.12 300 300 0
04/10/2007
24.06
 8,900 24.21 24.22 23.78 0 0 0
03/10/2007
24.21
 21,300 25.12 25.12 23.78 0 0 0
02/10/2007
25.12
 15,000 24.85 27.13 23.08 300 0 0
01/10/2007
24.85
 21,000 23.52 24.85 23.78 0 0 0
28/09/2007
23.52
 16,100 21.84 23.69 21.84 0 0 0
27/09/2007
21.84
 12,300 21.80 21.93 21.58 0 0 0
26/09/2007
21.80
 13,200 21.31 21.84 21.40 0 0 0
25/09/2007
21.31
 6,300 20.70 21.49 20.71 0 0 0
24/09/2007
20.70
 12,700 20.08 20.79 20.08 0 0 0
21/09/2007
20.08
 4,800 19.91 20.08 19.73 200 0 0
20/09/2007
19.91
 12,300 19.95 20.35 19.82 1,400 0 0
19/09/2007
19.95
 12,200 19.55 20.26 19.55 0 0 0
18/09/2007
19.55
 9,000 19.38 19.82 19.20 0 0 0
17/09/2007
19.38
 5,200 19.02 19.91 18.94 300 0 0
14/09/2007
19.02
 6,400 19.83 19.86 18.14 0 0 0
13/09/2007
19.83
 14,600 19.95 20.40 19.82 1,500 0 0
12/09/2007
19.95
 10,100 19.20 20.17 19.64 0 0 0
11/09/2007
19.20
 18,300 18.94 19.73 18.94 0 0 0
10/09/2007
18.94
 9,400 17.70 19.20 17.79 0 0 0
07/09/2007
17.70
 4,600 17.61 18.06 17.62 0 0 0
06/09/2007
17.61
 1,000 17.62 17.79 17.61 0 0 0
05/09/2007
17.62
 10,300 17.79 17.79 17.46 0 0 0
04/09/2007
17.79
 4,300 17.61 17.79 17.62 0 0 0
31/08/2007
17.61
 5,300 17.35 17.61 17.49 0 0 0
30/08/2007
17.35
 1,100 17.44 17.62 17.32 0 0 0
29/08/2007
17.44
 300 17.78 17.78 17.44 0 0 0
28/08/2007
17.78
 0 17.20 17.78 17.78 0 0 0
27/08/2007
17.20
 1,400 16.82 18.85 17.20 0 0 0
24/08/2007
16.82
 4,500 16.82 17.53 16.82 0 0 0
23/08/2007
16.82
 3,400 17.09 17.17 16.82 0 0 0
22/08/2007
17.09
 1,300 17.01 17.17 16.95 0 0 0
21/08/2007
17.01
 1,900 17.35 17.35 17.01 0 0 0
20/08/2007
17.35
 500 16.74 17.35 16.91 0 0 0
17/08/2007
16.74
 1,100 17.44 17.44 16.61 0 0 0
16/08/2007
17.44
 5,100 17.44 17.50 17.44 0 0 0
15/08/2007
17.44
 5,000 17.32 17.48 17.36 0 0 0
14/08/2007
17.32
 3,600 17.32 17.35 17.26 0 0 0
13/08/2007
17.32
 2,700 17.62 17.62 16.92 0 0 0
10/08/2007
17.62
 4,600 18.32 18.32 17.44 0 0 0
09/08/2007
18.32
 10,000 17.97 18.50 18.01 0 0 0
08/08/2007
17.97
 2,300 18.32 18.32 17.70 0 0 0
07/08/2007
18.32
 4,900 17.13 18.32 17.17 0 0 0
06/08/2007
17.13
 2,700 17.62 17.68 17.13 0 0 0
03/08/2007
17.62
 3,200 16.58 17.97 17.17 0 0 0
02/08/2007
16.58
 11,400 18.43 20.26 16.58 0 0 0
01/08/2007: Cổ tức tiền mặt tỉ lệ: 9%
01/08/2007
18.43
 2,800 16.93 18.43 18.37 0 0 0
31/07/2007
16.93
 4,500 16.83 16.93 16.66 0 0 0
30/07/2007
16.83
 7,200 16.28 16.83 15.78 0 0 0
27/07/2007
16.28
 16,100 16.57 16.57 15.93 0 0 0
26/07/2007
16.57
 12,800 17.80 17.80 16.24 0 0 0
25/07/2007
17.80
 3,300 18.72 18.72 17.80 0 0 0
24/07/2007
18.72
 16,900 18.85 18.94 18.06 0 0 0
23/07/2007
18.85
 5,800 18.94 19.30 18.67 0 0 0
20/07/2007
18.94
 12,800 19.63 19.63 18.86 0 0 0
19/07/2007
19.63
 7,400 20.00 20.00 19.60 0 0 0
18/07/2007
20.00
 4,900 20.08 20.08 19.72 0 0 0
17/07/2007
20.08
 7,300 19.99 20.16 19.72 0 0 0
16/07/2007
19.99
 13,400 20.82 20.82 18.67 0 0 0
13/07/2007
20.82
 6,100 21.04 21.04 20.60 0 0 0
12/07/2007
21.04
 3,600 21.17 21.30 20.95 0 0 0
11/07/2007
21.17
 7,700 21.30 21.38 21.13 0 0 0
10/07/2007
21.30
 10,400 21.04 21.83 19.09 0 0 0
09/07/2007
21.04
 4,700 21.48 21.87 21.04 0 0 0
06/07/2007
21.48
 7,900 21.39 21.48 21.04 0 0 0
05/07/2007
21.39
 6,600 22.35 22.35 20.86 0 0 0
04/07/2007
22.35
 20,800 21.04 22.66 21.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |