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)
09/08/2021
12.87
 6,200 12.28 12.87 12.28 0 0 0
06/08/2021
12.37
 2,600 12.28 12.37 12.28 0 0 0
05/08/2021
12.28
 2,500 12.28 12.28 12.28 0 0 0
04/08/2021
12.28
 5,000 12.28 12.28 12.28 0 0 0
03/08/2021
12.28
 2,000 12.37 12.37 11.95 0 0 0
02/08/2021
12.20
 5,000 11.95 12.20 11.95 0 0 0
30/07/2021
12.28
 3,500 12.03 12.28 12.03 0 0 0
29/07/2021
12.03
 7,000 12.03 12.03 12.03 0 0 0
28/07/2021
12.53
 0 12.53 12.53 12.53 0 0 0
27/07/2021
12.53
 14,600 12.53 12.53 12.03 0 0 0
26/07/2021
12.53
 17,800 12.03 12.53 11.95 0 0 0
23/07/2021
12.53
 2,100 12.45 12.53 12.45 0 0 0
22/07/2021
12.53
 0 12.53 12.53 12.53 0 0 0
21/07/2021
12.53
 0 12.53 12.53 12.53 0 0 0
20/07/2021
12.53
 46,840 11.95 12.53 11.95 0 500 0.0
19/07/2021
12.62
 42,000 12.12 12.62 12.12 0 0 0
16/07/2021
12.62
 7,300 12.37 12.62 12.28 0 0 0
15/07/2021
12.79
 5,100 13.20 13.20 12.20 0 0 0
14/07/2021
12.62
 12,100 12.37 12.70 12.37 0 0 0
13/07/2021
12.87
 19,000 13.20 13.20 11.78 0 4,600 -0.1
12/07/2021
12.37
 3,000 12.79 12.79 12.37 0 0 0
09/07/2021
13.20
 300 13.20 13.20 13.20 0 0 0
08/07/2021
13.20
 200 13.12 13.20 13.12 0 0 0
07/07/2021
13.12
 8,700 12.95 13.12 12.87 0 8,700 -0.1
06/07/2021
13.20
 3,900 13.54 13.54 13.20 0 0 0
05/07/2021
13.62
 800 13.62 13.62 13.62 0 0 0
02/07/2021
13.62
 0 13.62 13.62 13.62 0 0 0
01/07/2021
13.62
 684 13.62 13.62 13.62 0 84 0.0
30/06/2021
13.62
 21,600 13.45 13.62 13.29 0 0 0
29/06/2021
13.54
 3,400 13.45 13.54 13.45 0 0 0
28/06/2021
13.45
 5,000 13.29 13.45 13.29 0 0 0
25/06/2021
13.54
 5,296 13.62 13.62 13.04 0 0 0
24/06/2021
13.62
 1,300 13.62 13.62 13.62 0 0 0
23/06/2021
13.62
 57,000 13.62 13.62 13.20 0 0 0
22/06/2021
13.20
 622 13.20 13.20 13.20 0 0 0
21/06/2021
14.04
 1,000 14.04 14.04 14.04 0 0 0
18/06/2021
13.70
 1,300 13.62 13.70 13.62 0 0 0
17/06/2021
13.70
 1,249 13.45 13.70 13.45 0 0 0
16/06/2021
13.70
 2,000 13.54 13.70 13.54 0 0 0
15/06/2021
13.54
 2,800 13.45 13.54 13.45 0 0 0
14/06/2021
13.54
 4,430 13.37 13.54 13.37 0 0 0
11/06/2021
13.37
 2,400 13.37 13.37 13.29 0 0 0
10/06/2021
13.45
 1,500 13.45 13.45 13.45 0 0 0
09/06/2021
13.54
 5,400 12.62 13.54 12.62 0 0 0
08/06/2021
13.45
 5,500 13.45 13.54 13.45 500 0 0.0
07/06/2021
13.62
 2,100 13.37 13.62 13.37 0 0 0
04/06/2021
13.87
 14,500 14.04 14.04 13.37 0 0 0
03/06/2021
14.21
 10,607 13.37 14.21 13.37 0 0 0
02/06/2021
14.71
 4,600 12.70 14.71 12.53 0 0 0
01/06/2021
13.79
 8,700 13.62 13.79 12.53 0 0 0
31/05/2021
13.70
 3,200 13.62 13.70 13.62 0 0 0
28/05/2021
13.37
 9,900 13.96 13.96 13.29 0 0 0
27/05/2021
13.37
 13,700 13.79 13.87 13.37 0 0 0
26/05/2021
13.79
 6,000 13.87 13.96 13.54 0 0 0
25/05/2021
13.96
 2,700 13.87 13.96 13.87 0 0 0
24/05/2021
13.96
 4,000 13.96 13.96 13.96 0 0 0
21/05/2021
13.96
 7,600 13.62 14.04 13.54 0 0 0
20/05/2021
14.12
 7,400 14.29 14.29 13.62 0 0 0
19/05/2021
14.12
 8,808 14.37 14.37 13.62 0 0 0
18/05/2021
14.37
 2,000 14.37 14.37 14.37 0 0 0
17/05/2021
14.04
 5,536 14.21 14.21 14.04 0 0 0
14/05/2021
14.54
 6,000 14.54 14.54 14.21 0 0 0
13/05/2021
14.62
 8,500 14.37 14.62 14.37 0 0 0
12/05/2021
14.37
 6,000 14.37 14.37 14.21 0 0 0
11/05/2021
14.46
 17,100 14.46 14.54 14.21 0 0 0
10/05/2021
14.29
 6,000 14.71 14.71 14.29 0 0 0
07/05/2021
14.71
 10,300 14.62 14.71 14.46 0 0 0
06/05/2021
14.54
 4,800 14.87 14.87 14.54 0 0 0
05/05/2021
14.87
 9,000 14.79 14.96 14.79 0 300 0.0
04/05/2021
14.87
 2,000 14.87 14.87 14.87 0 0 0
29/04/2021
14.96
 6,500 14.87 14.96 14.87 0 0 0
28/04/2021
14.96
 4,600 14.96 14.96 14.96 0 0 0
27/04/2021
14.96
 22,700 14.79 15.04 14.71 0 0 0
26/04/2021
14.87
 10,000 14.96 14.96 14.87 0 0 0
23/04/2021
14.96
 24,800 14.79 14.96 14.79 0 0 0
22/04/2021
14.96
 5,000 14.96 15.04 14.62 0 0 0
20/04/2021
14.96
 5,524 14.96 14.96 14.87 0 0 0
19/04/2021
14.62
 9,813 14.96 14.96 14.62 0 0 0
16/04/2021
15.04
 8,400 15.04 15.04 14.87 0 0 0
15/04/2021
15.13
 7,100 15.13 15.13 15.04 0 0 0
14/04/2021
15.21
 11,500 15.13 15.21 14.96 100 0 0.0
13/04/2021
15.21
 10,800 15.29 15.29 15.13 100 0 0.0
12/04/2021
15.29
 8,500 15.29 15.29 15.04 0 0 0
09/04/2021
15.38
 20,500 15.38 15.38 15.29 0 0 0
08/04/2021
15.38
 10,200 15.29 15.46 15.21 0 0 0
07/04/2021
15.38
 2,100 15.38 15.38 15.38 0 0 0
06/04/2021
15.46
 10,100 15.38 15.46 15.21 100 0 0.0
05/04/2021
15.38
 13,700 14.96 15.38 14.96 0 0 0
02/04/2021
15.21
 17,900 15.29 15.29 14.87 0 0 0
01/04/2021
15.21
 10,410 15.04 15.21 14.62 0 0 0
31/03/2021
15.04
 6,800 14.96 15.04 14.96 0 0 0
30/03/2021
14.54
 12,300 14.54 14.62 14.54 0 0 0
29/03/2021
14.54
 9,400 14.54 14.87 14.54 0 0 0
26/03/2021
14.87
 9,200 14.87 14.87 14.87 0 0 0
25/03/2021
14.87
 10,800 14.87 14.87 14.87 0 0 0
24/03/2021
14.96
 9,800 14.96 14.96 14.46 0 0 0
23/03/2021
15.04
 0 15.04 15.04 15.04 0 0 0
22/03/2021
15.04
 0 15.04 15.04 15.04 0 0 0
19/03/2021: Cổ tức tiền mặt tỉ lệ: 4%
19/03/2021
15.04
 1,000 15.04 15.04 15.04 0 0 0
18/03/2021
15.04
 900 15.04 15.04 15.04 0 0 0

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