CTCP Địa ốc Chợ Lớn (rcl)

12.50
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
(2024-08-26) 		0.30 2.46% 22,800 0 0
11.90
12.60
12.50
2 tháng
(2024-07-25) 		-0.20 -1.57% 40,000 -49 -0.0
11.30
12.70
12.50
3 tháng
(2024-06-25) 		-0.50 -3.85% 79,000 -49 -0.0
11.30
13
12.50
6 tháng
(2024-03-27) 		0.50 4.17% 477,200 -133 -0.0
11.30
13.30
12.50
12 tháng
(2023-09-29) 		0.90 7.76% 1,412,300 -103,533 -1.2
11.20
14
12.50
24 tháng
(2022-10-04) 		-2.26 -15.32% 3,952,130 -103,621 -1.2
11.20
14.86
12.50
36 tháng
(2021-10-11) 		-1.58 -11.25% 5,456,942 -186,133 -2.8
11.20
23.91
12.50
60 tháng
(2019-10-21) 		-0.04 -0.29% 9,231,919 -1,441,641 -24.9
10.82
23.91
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2021
15.14
 10 15.14 15.14 15.14 0 0 0
08/02/2021
15.14
 8,000 14.97 15.14 14.80 0 0 0
05/02/2021
14.97
 4 14.97 14.97 14.97 0 0 0
04/02/2021
14.97
 6,238 14.88 14.97 14.88 0 0 0
03/02/2021
14.88
 3,300 14.63 14.88 14.88 0 0 0
02/02/2021
14.63
 100 15.65 15.65 14.63 0 0 0
01/02/2021
15.65
 0 15.65 15.65 15.65 0 0 0
29/01/2021
15.65
 100 15.14 15.65 15.65 0 0 0
28/01/2021
15.14
 4,600 15.31 15.31 14.46 0 0 0
27/01/2021
15.31
 2,300 15.56 15.56 15.31 0 0 0
26/01/2021
15.56
 25,100 15.99 15.99 15.31 0 0 0
25/01/2021
15.99
 4,500 16.33 16.33 15.90 0 0 0
22/01/2021
16.33
 25,300 16.16 16.59 15.99 0 0 0
21/01/2021
16.16
 21 16.16 16.16 16.16 0 0 0
20/01/2021
16.16
 7,500 16.16 16.16 16.16 0 0 0
19/01/2021
16.16
 44,693 16.16 16.59 15.82 0 0 0
18/01/2021
16.16
 13,545 16.16 16.33 16.16 0 0 0
15/01/2021
16.16
 9,400 16.16 16.16 16.07 0 0 0
14/01/2021
16.16
 3,900 16.07 16.16 15.82 0 0 0
13/01/2021
16.07
 4,265 16.07 16.07 15.82 0 165 -0.0
12/01/2021
16.07
 2,800 16.16 16.16 15.90 0 0 0
11/01/2021
16.16
 29,200 16.16 16.24 15.99 0 0 0
08/01/2021
16.16
 36,600 15.73 16.24 15.65 0 0 0
07/01/2021
15.73
 5,300 15.82 15.82 15.48 0 0 0
06/01/2021
15.82
 13,300 15.82 15.90 15.82 0 0 0
05/01/2021
15.82
 13,100 15.82 15.82 15.31 0 0 0
04/01/2021
15.82
 1,600 15.82 15.90 14.97 0 0 0
31/12/2020
15.82
 5,800 15.73 15.82 15.73 0 0 0
30/12/2020
15.73
 7,300 15.14 15.73 15.73 0 0 0
29/12/2020
15.14
 720 15.14 15.14 15.14 0 0 0
28/12/2020
15.14
 3,930 15.73 15.73 15.14 0 0 0
25/12/2020
15.73
 17,085 15.65 15.73 15.65 0 0 0
24/12/2020
15.65
 8,740 15.65 15.73 15.48 0 0 0
23/12/2020
15.65
 4,010 15.99 15.99 15.65 0 0 0
22/12/2020
15.99
 2,400 16.07 16.07 15.48 0 0 0
21/12/2020
16.07
 13,110 16.07 16.07 16.07 0 1,400 -0.0
18/12/2020
16.07
 75,400 16.07 16.07 16.07 0 72,759 -1.4
17/12/2020
16.07
 14,900 16.33 16.33 16.07 0 10,200 -0.2
16/12/2020
16.33
 281,090 15.56 16.84 15.48 0 269,400 -4.9
15/12/2020
15.56
 200,341 15.31 15.56 15.48 0 200,000 -3.6
14/12/2020
15.31
 200,100 15.31 15.48 15.31 0 200,000 -3.6
11/12/2020
15.31
 115,300 15.31 15.99 15.31 0 100,000 -1.8
10/12/2020
15.31
 51,900 15.31 15.48 15.31 0 49,900 -0.9
09/12/2020
15.31
 210,333 15.73 15.73 15.31 0 0 0
08/12/2020
15.73
 7,268 15.39 15.73 15.39 0 6,300 -0.1
07/12/2020
15.39
 35,873 16.07 16.07 15.31 0 6,000 -0.1
04/12/2020: Cổ tức tiền mặt tỉ lệ: 4%
04/12/2020
16.07
 24,100 15.82 16.16 15.31 0 3,500 -0.1
03/12/2020
15.82
 65,300 15.49 15.82 15.74 100 12,500 -0.2
02/12/2020
15.49
 29,000 15.49 15.82 15.40 0 20,000 -0.4
01/12/2020
15.49
 23,900 15.32 15.49 14.82 0 15,300 -0.3
30/11/2020
15.32
 7,300 14.82 15.32 14.90 0 0 0
27/11/2020
14.82
 0 14.82 14.82 14.82 0 0 0
26/11/2020
14.82
 4,000 14.49 14.99 14.82 0 3,700 -0.1
25/11/2020
14.49
 9,700 14.82 14.99 14.49 0 6,000 -0.1
24/11/2020
14.82
 2,000 14.82 14.82 14.82 0 0 0
23/11/2020
14.82
 0 14.82 14.82 14.82 0 0 0
20/11/2020
14.82
 3,100 14.57 14.82 14.82 0 3,000 -0.1
19/11/2020
14.57
 4,000 14.57 14.57 14.57 0 4,000 -0.1
18/11/2020
14.57
 10,000 14.57 14.57 14.32 0 6,100 -0.1
17/11/2020
14.57
 6,700 14.15 14.57 14.15 0 2,600 -0.0
16/11/2020
14.15
 3,100 13.82 14.15 14.15 0 2,500 -0.0
13/11/2020
13.82
 2,500 14.15 14.15 13.82 0 0 0
12/11/2020
14.15
 0 14.15 14.15 14.15 0 0 0
11/11/2020
14.15
 1,500 14.15 14.15 14.15 0 0 0
10/11/2020
14.15
 200 14.15 14.15 14.15 0 0 0
09/11/2020
14.15
 0 14.15 14.15 14.15 0 0 0
06/11/2020
14.15
 0 14.15 14.15 14.15 0 0 0
05/11/2020
14.15
 0 14.15 14.15 14.15 0 0 0
04/11/2020
14.15
 0 14.15 14.15 14.15 0 0 0
03/11/2020
14.15
 0 14.15 14.15 14.15 0 0 0
02/11/2020
14.15
 100 12.91 14.15 14.15 100 0 0.0
30/10/2020
12.91
 100 14.32 14.32 12.91 0 0 0
29/10/2020
14.32
 1,100 13.99 14.32 13.99 0 0 0
28/10/2020
13.99
 0 13.99 13.99 13.99 0 0 0
27/10/2020
13.99
 1,600 14.15 14.15 13.99 0 0 0
26/10/2020
14.15
 0 14.15 14.15 14.15 0 0 0
23/10/2020
14.15
 0 14.15 14.15 14.15 0 0 0
22/10/2020
14.15
 7,500 14.15 14.15 14.15 0 7,400 -0.1
21/10/2020
14.15
 7,300 14.15 14.15 14.15 0 0 0
20/10/2020
14.15
 1,600 14.15 14.15 14.15 0 0 0
19/10/2020
14.15
 0 14.15 14.15 14.15 0 0 0
16/10/2020
14.15
 2,800 14.15 14.15 14.15 0 2,800 -0.0
15/10/2020
14.15
 2,800 12.91 14.15 13.74 0 0 0
14/10/2020
12.91
 900 14.15 14.15 12.91 0 0 0
13/10/2020
14.15
 100 14.15 14.15 14.15 0 0 0
12/10/2020
14.15
 0 14.15 14.15 14.15 0 0 0
09/10/2020
14.15
 0 14.15 14.15 14.15 0 0 0
08/10/2020
14.15
 600 14.57 14.57 14.15 0 0 0
07/10/2020
14.57
 1,222 14.07 15.40 14.57 100 0 0.0
06/10/2020
14.07
 6,000 14.07 14.07 14.07 0 6,000 -0.1
05/10/2020
14.07
 6,000 14.15 14.15 14.07 0 0 0
02/10/2020
14.15
 0 14.15 14.15 14.15 0 0 0
01/10/2020
14.15
 3,700 14.15 14.15 14.07 0 2,100 -0.0
30/09/2020
14.15
 3,500 14.15 14.15 14.15 0 2,500 -0.0
29/09/2020
14.15
 2,500 13.82 14.99 14.15 100 0 0.0
28/09/2020
13.82
 0 13.82 13.82 13.82 0 0 0
25/09/2020
13.82
 1,100 13.82 13.82 13.82 0 1,000 -0.0
24/09/2020
13.82
 14,200 13.74 13.82 13.82 0 13,200 -0.2
23/09/2020
13.74
 25,500 13.74 13.82 13.57 0 12,300 -0.2
22/09/2020
13.74
 12,310 13.49 13.74 13.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |