CTCP Địa ốc Chợ Lớn (rcl)

10.90
-0.40
(-3.54%)
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
(2026-08-12) 		0 0% 28,200 0 0
10.80
11.80
10.90
2 tháng
(2026-07-13) 		0.30 2.73% 79,800 0 0
10.80
11.80
10.90
3 tháng
(2026-06-15) 		0.32 2.91% 294,200 0 0
10.78
11.80
10.90
6 tháng
(2026-03-16) 		-0.07 -0.64% 767,600 0 0
10.78
11.96
10.90
12 tháng
(2025-09-16) 		-1.64 -12.68% 2,581,200 1,500 0.0
10.78
13.82
10.90
24 tháng
(2024-09-23) 		-0.71 -5.95% 3,869,036 -5,622 -0.1
10.77
13.84
10.90
36 tháng
(2023-09-27) 		-1.10 -8.86% 5,298,131 -109,155 -1.2
10.77
13.84
10.90
60 tháng
(2021-10-07) 		-2.07 -15.49% 9,386,484 -191,755 -2.9
10.77
22.98
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2007
30.91
 10,800 31.09 31.42 28.83 400 0 0
02/11/2007
31.09
 13,300 32.81 32.81 30.57 0 0 0
01/11/2007
32.81
 22,100 31.09 33.24 31.95 0 0 0
31/10/2007
31.09
 25,300 29.10 32.06 29.14 0 600 0
30/10/2007
29.10
 14,100 29.36 29.70 28.06 0 0 0
29/10/2007
29.36
 14,800 31.52 31.52 28.69 0 0 0
26/10/2007
31.52
 29,400 33.85 33.85 31.07 0 1,900 0
25/10/2007
33.85
 34,500 34.45 34.80 33.85 800 500 0
24/10/2007
34.45
 25,100 34.02 34.92 34.11 800 3,900 0
23/10/2007
34.02
 22,200 33.85 34.97 33.51 0 100 0
22/10/2007
33.85
 31,400 33.25 34.54 32.80 0 5,800 0
19/10/2007
33.25
 28,800 30.65 33.25 29.52 0 4,500 0
18/10/2007
30.65
 25,100 31.17 31.95 29.79 0 2,600 0
17/10/2007
31.17
 19,300 33.21 36.40 29.79 2,000 0 0
16/10/2007
33.21
 40,000 30.27 33.21 32.73 0 1,100 0
15/10/2007
30.27
 15,300 27.67 30.27 28.41 0 300 0
12/10/2007
27.67
 22,000 25.47 27.67 26.34 0 0 0
11/10/2007
25.47
 32,300 23.75 25.47 24.18 0 0 0
10/10/2007
23.75
 18,400 22.71 23.75 22.88 0 0 0
09/10/2007
22.71
 12,100 22.71 23.06 22.69 0 0 0
08/10/2007
22.71
 10,700 23.13 23.74 22.71 0 0 0
05/10/2007
23.13
 21,900 23.59 23.59 22.67 300 300 0
04/10/2007
23.59
 8,900 23.74 23.75 23.31 0 0 0
03/10/2007
23.74
 21,300 24.63 24.63 23.31 0 0 0
02/10/2007
24.63
 15,000 24.36 26.60 22.62 300 0 0
01/10/2007
24.36
 21,000 23.06 24.36 23.31 0 0 0
28/09/2007
23.06
 16,100 21.41 23.23 21.41 0 0 0
27/09/2007
21.41
 12,300 21.37 21.50 21.16 0 0 0
26/09/2007
21.37
 13,200 20.90 21.41 20.98 0 0 0
25/09/2007
20.90
 6,300 20.29 21.07 20.30 0 0 0
24/09/2007
20.29
 12,700 19.69 20.38 19.69 0 0 0
21/09/2007
19.69
 4,800 19.51 19.69 19.34 200 0 0
20/09/2007
19.51
 12,300 19.56 19.96 19.43 1,400 0 0
19/09/2007
19.56
 12,200 19.17 19.86 19.17 0 0 0
18/09/2007
19.17
 9,000 19.00 19.43 18.82 0 0 0
17/09/2007
19.00
 5,200 18.65 19.51 18.57 300 0 0
14/09/2007
18.65
 6,400 19.45 19.47 17.79 0 0 0
13/09/2007
19.45
 14,600 19.56 20.00 19.43 1,500 0 0
12/09/2007
19.56
 10,100 18.82 19.77 19.26 0 0 0
11/09/2007
18.82
 18,300 18.57 19.34 18.57 0 0 0
10/09/2007
18.57
 9,400 17.36 18.82 17.44 0 0 0
07/09/2007
17.36
 4,600 17.26 17.70 17.28 0 0 0
06/09/2007
17.26
 1,000 17.27 17.44 17.26 0 0 0
05/09/2007
17.27
 10,300 17.44 17.44 17.11 0 0 0
04/09/2007
17.44
 4,300 17.26 17.44 17.27 0 0 0
31/08/2007
17.26
 5,300 17.01 17.26 17.15 0 0 0
30/08/2007
17.01
 1,100 17.10 17.28 16.98 0 0 0
29/08/2007
17.10
 300 17.43 17.43 17.10 0 0 0
28/08/2007
17.43
 0 16.86 17.43 17.43 0 0 0
27/08/2007
16.86
 1,400 16.49 18.48 16.86 0 0 0
24/08/2007
16.49
 4,500 16.49 17.18 16.49 0 0 0
23/08/2007
16.49
 3,400 16.75 16.84 16.49 0 0 0
22/08/2007
16.75
 1,300 16.67 16.84 16.62 0 0 0
21/08/2007
16.67
 1,900 17.01 17.01 16.67 0 0 0
20/08/2007
17.01
 500 16.41 17.01 16.58 0 0 0
17/08/2007
16.41
 1,100 17.10 17.10 16.29 0 0 0
16/08/2007
17.10
 5,100 17.10 17.16 17.10 0 0 0
15/08/2007
17.10
 5,000 16.98 17.14 17.02 0 0 0
14/08/2007
16.98
 3,600 16.98 17.01 16.92 0 0 0
13/08/2007
16.98
 2,700 17.27 17.27 16.59 0 0 0
10/08/2007
17.27
 4,600 17.96 17.96 17.10 0 0 0
09/08/2007
17.96
 10,000 17.62 18.13 17.66 0 0 0
08/08/2007
17.62
 2,300 17.96 17.96 17.36 0 0 0
07/08/2007
17.96
 4,900 16.79 17.96 16.84 0 0 0
06/08/2007
16.79
 2,700 17.27 17.33 16.79 0 0 0
03/08/2007
17.27
 3,200 16.25 17.62 16.84 0 0 0
02/08/2007
16.25
 11,400 18.06 19.86 16.25 0 0 0
01/08/2007: Cổ tức tiền mặt tỉ lệ: 9%
01/08/2007
18.06
 2,800 16.60 18.06 18.01 0 0 0
31/07/2007
16.60
 4,500 16.50 16.60 16.33 0 0 0
30/07/2007
16.50
 7,200 15.96 16.50 15.47 0 0 0
27/07/2007
15.96
 16,100 16.24 16.24 15.62 0 0 0
26/07/2007
16.24
 12,800 17.45 17.45 15.93 0 0 0
25/07/2007
17.45
 3,300 18.35 18.35 17.45 0 0 0
24/07/2007
18.35
 16,900 18.48 18.56 17.70 0 0 0
23/07/2007
18.48
 5,800 18.56 18.92 18.31 0 0 0
20/07/2007
18.56
 12,800 19.24 19.24 18.49 0 0 0
19/07/2007
19.24
 7,400 19.60 19.60 19.22 0 0 0
18/07/2007
19.60
 4,900 19.68 19.68 19.34 0 0 0
17/07/2007
19.68
 7,300 19.60 19.77 19.34 0 0 0
16/07/2007
19.60
 13,400 20.41 20.41 18.31 0 0 0
13/07/2007
20.41
 6,100 20.63 20.63 20.20 0 0 0
12/07/2007
20.63
 3,600 20.76 20.88 20.54 0 0 0
11/07/2007
20.76
 7,700 20.88 20.96 20.71 0 0 0
10/07/2007
20.88
 10,400 20.63 21.40 18.72 0 0 0
09/07/2007
20.63
 4,700 21.06 21.44 20.63 0 0 0
06/07/2007
21.06
 7,900 20.97 21.06 20.63 0 0 0
05/07/2007
20.97
 6,600 21.92 21.92 20.46 0 0 0
04/07/2007
21.92
 20,800 20.63 22.22 21.31 0 0 0
03/07/2007
20.63
 10,000 20.63 21.15 19.77 0 0 0
02/07/2007
20.63
 15,200 21.85 23.72 20.20 0 0 0
29/06/2007
21.85
 26,400 20.93 21.85 21.06 0 0 0
28/06/2007
20.93
 15,800 19.17 20.93 18.31 0 0 0
27/06/2007
19.17
 33,400 20.28 20.28 18.34 0 0 0
26/06/2007
20.28
 20,300 22.24 22.24 20.16 0 0 0
25/06/2007
22.24
 25,200 22.17 24.92 22.24 0 0 0
22/06/2007
22.17
 65,600 23.29 25.62 20.96 0 0 0
21/06/2007
23.29
 8,000 21.18 23.29 23.29 0 0 0
20/06/2007
21.18
 8,600 19.27 21.18 21.18 0 0 0
19/06/2007
19.27
 7,800 17.66 19.27 19.17 0 0 0
18/06/2007
17.66
 14,200 16.24 17.66 17.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |