CTCP Địa ốc Chợ Lớn (rcl)

11.50
0.10
(0.88%)
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
(2026-09-04) 		-0.20 -1.77% 116,200 -100 0.0
10.90
11.40
11.40
2 tháng
(2026-08-05) 		0 0% 147,800 -100 0.0
10.80
11.80
11.40
3 tháng
(2026-07-06) 		-0.30 -2.63% 261,200 -100 0.0
10.80
11.80
11.40
6 tháng
(2026-04-07) 		0.32 2.93% 817,000 -100 0.0
10.78
12.40
11.40
12 tháng
(2025-10-09) 		-1.55 -12.23% 2,172,200 900 0.0
10.78
13.43
11.40
24 tháng
(2024-10-14) 		-1.11 -9.07% 4,209,502 -6,200 -0.1
10.67
13.84
11.40
36 tháng
(2023-10-20) 		-0.82 -6.87% 5,634,473 -109,755 -1.2
10.67
13.84
11.40
60 tháng
(2021-11-01) 		-2.94 -20.93% 8,492,858 -192,355 -2.9
10.43
22.98
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2021
17.34
 58,700 17.43 17.43 17.26 0 57,100 -1.2
29/12/2021
17.51
 13,700 16.23 17.51 16.23 0 0 0
28/12/2021
16.06
 2,200 15.55 16.06 15.55 0 0 0
27/12/2021
15.46
 700 15.46 15.46 15.46 0 0 0
24/12/2021
15.12
 500 15.12 15.12 15.12 0 0 0
23/12/2021
15.38
 1,700 15.03 15.38 15.03 0 0 0
22/12/2021
15.38
 1,900 15.38 15.38 15.38 0 0 0
21/12/2021
15.63
 3,700 15.63 15.72 15.46 0 0 0
20/12/2021
15.38
 40,600 14.95 15.46 14.95 0 0 0
17/12/2021
15.21
 2,700 14.95 15.29 14.95 0 0 0
16/12/2021
15.38
 1,900 15.29 15.38 15.29 0 0 0
15/12/2021
15.38
 1,400 15.21 15.38 15.21 0 0 0
14/12/2021
15.38
 2,100 14.86 15.38 14.86 0 0 0
13/12/2021
15.38
 5,200 15.46 15.55 15.38 0 0 0
10/12/2021
15.29
 2,100 14.18 15.29 14.18 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
09/12/2021
15.29
 1,000 15.29 15.29 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 15.38 15.46 15.38 0 5,800 -0.1
06/12/2021
15.29
 32,700 15.96 15.96 15.29 0 10,300 -0.2
03/12/2021
15.88
 21,206 15.54 15.88 15.46 0 0 0
02/12/2021
16.30
 15,800 16.21 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 15.71 16.63 15.63 0 0 0
29/11/2021
15.63
 11,500 15.88 15.88 15.63 100 9,000 -0.2
26/11/2021
15.96
 8,506 15.46 15.96 15.46 0 0 0
25/11/2021
15.46
 9,100 15.63 15.71 15.46 0 0 0
24/11/2021
15.71
 11,300 15.71 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 15.54 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 17.05 17.13 15.63 0 0 0
16/11/2021
15.63
 8,800 15.88 16.04 15.63 1,300 0 0.0
15/11/2021
16.30
 6,600 15.88 17.80 15.88 0 0 0
12/11/2021
16.21
 1,400 16.30 16.30 15.04 0 0 0
11/11/2021
14.87
 9,502 16.30 16.96 14.87 0 0 0
10/11/2021
15.46
 8,500 14.29 15.46 14.29 0 0 0
09/11/2021
14.37
 3,176 14.37 15.04 14.37 0 0 0
08/11/2021
14.29
 3,768 14.29 15.38 14.29 0 0 0
05/11/2021
14.21
 4,203 14.21 14.62 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 14.29 14.79 14.29 0 0 0
02/11/2021
14.37
 5,603 14.12 15.04 14.12 0 0 0
01/11/2021
14.04
 3,000 13.87 14.04 13.87 0 0 0
29/10/2021
14.37
 1,000 14.37 14.37 14.37 0 0 0
28/10/2021
14.54
 5,300 14.79 14.87 14.54 0 0 0
27/10/2021
14.46
 6,300 14.29 14.54 14.29 0 0 0
25/10/2021
14.79
 900 14.87 14.87 14.79 0 0 0
22/10/2021
14.46
 5,004 14.71 14.71 14.46 0 0 0
21/10/2021
14.71
 14,704 12.95 14.71 12.95 0 0 0
20/10/2021
13.37
 3,000 13.29 13.37 13.29 0 0 0
19/10/2021
13.79
 1,700 13.79 13.79 13.79 0 0 0
18/10/2021
13.70
 7,056 13.04 13.70 13.04 0 0 0
15/10/2021
13.70
 4,000 13.04 13.70 13.04 0 0 0
14/10/2021
13.79
 9,704 13.54 13.79 13.20 0 0 0
13/10/2021
13.62
 5,700 12.95 13.62 12.95 0 0 0
12/10/2021
13.54
 3,200 12.79 13.54 12.79 0 0 0
11/10/2021
13.54
 5,049 12.79 13.54 12.79 0 0 0
08/10/2021
13.37
 56,800 12.03 13.62 12.03 0 0 0
07/10/2021
13.37
 4,811 13.37 13.54 13.37 0 0 0
06/10/2021
13.45
 159,700 12.53 13.45 12.53 0 0 0
05/10/2021
12.95
 26,506 13.29 13.29 12.79 0 0 0
04/10/2021
12.79
 24,100 13.20 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 13.29 13.45 12.70 0 0 0
29/09/2021
13.37
 9,210 12.28 13.37 12.28 0 0 0
28/09/2021
13.29
 7,000 13.12 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 12.45 13.12 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 13.20 13.20 13.20 0 0 0
21/09/2021
12.45
 1,000 12.45 12.45 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 13.12 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
 2,223 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 13.12 13.12 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
08/09/2021
13.12
 17,000 13.12 13.20 12.28 0 0 0
07/09/2021
13.12
 9,000 13.12 13.12 13.12 0 0 0
06/09/2021
13.12
 9,200 13.04 13.12 12.53 0 0 0
01/09/2021
13.04
 25,302 12.62 13.04 12.20 0 0 0
31/08/2021
12.62
 3,000 12.62 12.62 12.62 0 0 0
30/08/2021
12.53
 3,100 12.53 12.62 12.53 0 0 0
27/08/2021
12.37
 6,235 11.53 12.37 11.53 0 0 0
26/08/2021
12.03
 4,000 12.03 12.03 12.03 0 0 0
25/08/2021
11.95
 2,000 12.53 12.53 11.95 0 0 0
24/08/2021
12.53
 100 12.53 12.53 12.53 0 0 0
23/08/2021
12.70
 0 12.70 12.70 12.70 0 0 0
20/08/2021
12.70
 8,700 12.70 12.87 12.37 0 0 0
19/08/2021
12.70
 9,400 12.70 12.70 12.62 0 0 0
18/08/2021
12.70
 1,501 12.70 12.70 12.70 0 0 0
17/08/2021
12.79
 100 12.79 12.79 12.79 0 0 0
16/08/2021
12.95
 22,300 12.20 12.95 12.20 0 0 0
13/08/2021
12.20
 2,100 12.87 12.87 12.20 0 0 0
12/08/2021
12.87
 3,000 12.87 12.87 12.87 0 0 0
11/08/2021
13.04
 6,500 12.70 13.04 12.70 0 0 0
10/08/2021
12.79
 1,000 12.79 12.79 12.79 0 0 0

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