CTCP Địa ốc Chợ Lớn (rcl)

11.10
0.20
(1.83%)
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
(2026-08-19) 		-0.40 -3.54% 109,200 -100 0.0
10.80
12.90
11.10
2 tháng
(2026-07-20) 		-0.40 -3.54% 138,700 -100 0.0
10.80
12.90
11.10
3 tháng
(2026-06-22) 		0.12 1.07% 349,300 -100 0.0
10.78
12.90
11.10
6 tháng
(2026-03-23) 		0.02 0.16% 925,200 -100 0.0
10.78
12.90
11.10
12 tháng
(2025-09-23) 		-1.75 -13.81% 2,921,400 900 0.0
10.78
13.82
11.10
24 tháng
(2024-09-30) 		-1.31 -10.71% 4,772,655 -6,222 -0.1
10.67
13.84
11.10
36 tháng
(2023-10-04) 		-0.63 -5.50% 6,641,073 -109,755 -1.2
10.67
13.84
11.10
60 tháng
(2021-10-14) 		-2.89 -20.95% 9,768,651 -192,355 -2.9
10.43
22.98
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
21.78
 65,500 19.82 21.78 18.11 0 0 0
26/01/2022
19.82
 46,401 18.02 19.82 19.82 0 0 0
25/01/2022
18.02
 4,300 16.40 18.02 16.32 0 300 0.0
24/01/2022
16.40
 1,200 16.40 16.40 16.40 0 0 0
21/01/2022
16.40
 1,800 16.32 17.94 16.40 0 0 0
20/01/2022
16.32
 1,500 16.32 16.32 16.32 0 0 0
19/01/2022
16.32
 1,200 16.23 16.32 16.32 0 0 0
18/01/2022
16.23
 13,600 16.57 16.66 15.38 0 0 0
17/01/2022
16.57
 3,000 17.08 17.08 16.57 0 0 0
14/01/2022
17.08
 2,400 17.94 17.94 17.08 0 0 0
13/01/2022
17.94
 1,000 18.37 18.37 17.94 0 0 0
12/01/2022
18.37
 4,600 18.88 18.88 18.37 0 0 0
11/01/2022
18.88
 40,300 18.11 19.90 18.11 0 1,200 0.0
10/01/2022
18.11
 900 18.02 18.11 18.11 0 0 0
07/01/2022
18.02
 3,300 18.28 18.79 18.02 0 0 0
06/01/2022
18.28
 5,500 18.62 20.42 18.11 0 0 0
05/01/2022
18.62
 12,000 17.00 18.62 17.08 0 0 0
04/01/2022
17.00
 3,200 17.51 17.51 16.32 0 0 0
31/12/2021
17.51
 900 17.34 17.51 17.51 0 0 0
30/12/2021
17.34
 58,700 17.51 17.51 17.26 0 57,100 -1.2
29/12/2021
17.51
 13,700 16.06 17.51 16.23 0 0 0
28/12/2021
16.06
 2,200 15.46 16.06 15.55 0 0 0
27/12/2021
15.46
 700 15.12 15.46 15.46 0 0 0
24/12/2021
15.12
 500 15.38 15.38 15.12 0 0 0
23/12/2021
15.38
 1,700 15.38 15.38 15.03 0 0 0
22/12/2021
15.38
 1,900 15.63 15.63 15.38 0 0 0
21/12/2021
15.63
 3,700 15.38 15.72 15.46 0 0 0
20/12/2021
15.38
 40,600 15.21 15.46 14.95 0 0 0
17/12/2021
15.21
 2,700 15.38 15.38 14.95 0 0 0
16/12/2021
15.38
 1,900 15.38 15.38 15.29 0 0 0
15/12/2021
15.38
 1,400 15.38 15.38 15.21 0 0 0
14/12/2021
15.38
 2,100 15.38 15.38 14.86 0 0 0
13/12/2021
15.38
 5,200 15.29 15.55 15.38 0 0 0
10/12/2021
15.29
 2,100 15.29 15.29 14.18 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
09/12/2021
15.29
 1,000 15.38 15.38 15.29 0 0 0
08/12/2021
15.38
 2,506 15.46 15.54 15.38 0 300 0.0
07/12/2021
15.46
 5,800 15.29 15.46 15.38 0 5,800 -0.1
06/12/2021
15.29
 32,700 15.88 15.96 15.29 0 10,300 -0.2
03/12/2021
15.88
 21,206 16.30 16.30 15.46 0 0 0
02/12/2021
16.30
 15,800 15.71 16.71 15.54 0 0 0
01/12/2021
15.71
 20,200 15.63 15.88 15.46 0 0 0
30/11/2021
15.63
 7,600 15.63 16.63 15.63 0 0 0
29/11/2021
15.63
 11,500 15.96 15.96 15.63 100 9,000 -0.2
26/11/2021
15.96
 8,500 15.46 15.96 15.46 0 0 0
25/11/2021
15.46
 9,100 15.71 15.71 15.46 0 0 0
24/11/2021
15.71
 11,300 15.88 15.96 15.71 0 0 0
23/11/2021
15.88
 4,014 16.71 16.71 15.88 0 0 0
22/11/2021
16.71
 10,300 15.71 17.13 15.46 0 0 0
19/11/2021
15.71
 5,700 15.54 15.71 15.54 0 0 0
18/11/2021
15.54
 7,400 15.63 15.63 15.54 100 0 0.0
17/11/2021
15.63
 8,300 15.63 17.13 15.63 0 0 0
16/11/2021
15.63
 8,800 16.30 16.30 15.63 1,300 0 0.0
15/11/2021
16.30
 6,600 16.21 17.80 15.88 0 0 0
12/11/2021
16.21
 1,400 14.87 16.30 15.04 0 0 0
11/11/2021
14.87
 9,502 15.46 16.96 14.87 0 0 0
10/11/2021
15.46
 8,500 14.37 15.46 14.29 0 0 0
09/11/2021
14.37
 3,176 14.29 15.04 14.37 0 0 0
08/11/2021
14.29
 3,768 14.21 15.38 14.29 0 0 0
05/11/2021
14.21
 4,203 14.79 14.79 14.21 0 0 0
04/11/2021
14.79
 0 14.79 14.79 14.79 0 0 0
03/11/2021
14.79
 4,837 14.37 14.79 14.29 0 0 0
02/11/2021
14.37
 5,603 14.04 15.04 14.12 0 0 0
01/11/2021
14.04
 3,000 14.37 14.37 13.87 0 0 0
29/10/2021
14.37
 1,000 14.54 14.54 14.37 0 0 0
28/10/2021
14.54
 5,300 14.46 14.87 14.54 0 0 0
27/10/2021
14.46
 6,300 14.62 14.62 14.29 0 0 0
26/10/2021
14.62
 1,600 14.79 14.79 14.62 0 0 0
25/10/2021
14.79
 900 14.46 14.87 14.79 0 0 0
22/10/2021
14.46
 5,000 14.71 14.71 14.46 0 0 0
21/10/2021
14.71
 14,700 13.37 14.71 12.95 0 0 0
20/10/2021
13.37
 3,000 13.79 13.79 13.29 0 0 0
19/10/2021
13.79
 1,700 13.70 13.79 13.79 0 0 0
18/10/2021
13.70
 7,000 13.70 13.70 13.04 0 0 0
15/10/2021
13.70
 4,000 13.79 13.79 13.04 0 0 0
14/10/2021
13.79
 9,700 13.62 13.79 13.20 0 0 0
13/10/2021
13.62
 5,700 13.54 13.62 12.95 0 0 0
12/10/2021
13.54
 3,200 13.54 13.54 12.79 0 0 0
11/10/2021
13.54
 5,000 13.37 13.54 12.79 0 0 0
08/10/2021
13.37
 56,800 13.37 13.62 12.03 0 0 0
07/10/2021
13.37
 4,811 13.45 13.54 13.37 0 0 0
06/10/2021
13.45
 159,700 12.95 13.45 12.53 0 0 0
05/10/2021
12.95
 26,506 12.79 13.29 12.79 0 0 0
04/10/2021
12.79
 24,100 12.87 13.45 12.70 0 0 0
01/10/2021
12.87
 100 12.87 12.87 12.87 57,544 57,544 0
30/09/2021
12.87
 18,406 13.37 13.45 12.70 0 0 0
29/09/2021
13.37
 9,210 13.29 13.37 12.28 0 0 0
28/09/2021
13.29
 7,000 12.53 13.29 13.12 0 0 0
27/09/2021
12.53
 20,800 13.12 13.12 12.53 0 0 0
24/09/2021
13.12
 10,800 13.29 13.29 12.45 0 0 0
23/09/2021
13.29
 5,600 13.20 13.29 13.20 0 0 0
22/09/2021
13.20
 1,600 12.45 13.20 13.20 0 0 0
21/09/2021
12.45
 1,000 13.29 13.29 12.45 0 0 0
20/09/2021
13.29
 9,200 13.20 13.29 13.12 0 0 0
17/09/2021
13.20
 6,300 13.20 13.20 12.62 0 200 0.0
16/09/2021
13.20
 7,800 13.12 13.20 13.12 0 0 0
15/09/2021
13.12
 2,200 13.12 13.12 13.12 0 0 0
14/09/2021
13.12
 30 13.12 13.12 13.12 0 0 0
13/09/2021
13.12
 2,000 13.20 13.20 13.12 0 0 0
10/09/2021
13.20
 4,000 13.12 13.20 13.12 0 0 0
09/09/2021
13.12
 300 13.12 13.12 13.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc