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)
14/04/2021
15.21
 11,500 15.21 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 15.38 15.38 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 15.38 15.46 15.21 0 0 0
07/04/2021
15.38
 2,100 15.46 15.46 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 15.21 15.38 14.96 0 0 0
02/04/2021
15.21
 17,900 15.21 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 14.54 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 14.87 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 14.96 14.96 14.87 0 0 0
24/03/2021
14.96
 9,800 15.04 15.04 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
17/03/2021
15.04
 4,200 14.71 15.04 14.88 0 0 0
16/03/2021
14.71
 600 14.71 14.71 14.71 0 0 0
15/03/2021
14.71
 0 14.71 14.71 14.71 0 0 0
12/03/2021
14.71
 900 15.12 15.12 14.71 0 0 0
11/03/2021
15.12
 1,500 14.80 15.12 15.12 0 0 0
10/03/2021
14.80
 8,000 14.88 14.88 14.71 0 0 0
09/03/2021
14.88
 5,600 14.88 14.88 14.39 0 0 0
08/03/2021
14.88
 2,800 14.88 14.88 14.80 0 0 0
05/03/2021
14.88
 2,000 14.88 14.88 14.88 0 0 0
04/03/2021
14.88
 100 14.88 14.88 14.88 0 0 0
03/03/2021
14.88
 3,000 14.80 14.88 14.14 0 0 0
02/03/2021
14.80
 4,010 14.63 14.80 14.22 0 0 0
01/03/2021
14.63
 18,055 14.47 14.63 14.22 0 0 0
26/02/2021
14.47
 8,000 14.39 14.47 14.06 0 0 0
25/02/2021
14.39
 4,900 14.39 14.47 14.22 0 0 0
24/02/2021
14.39
 4,533 14.55 14.55 14.22 0 0 0
23/02/2021
14.55
 16,200 14.71 14.71 14.22 0 0 0
22/02/2021
14.71
 1,200 14.71 14.71 14.14 0 0 0
19/02/2021
14.71
 30,600 14.88 14.88 14.39 0 0 0
18/02/2021
14.88
 0 14.88 14.88 14.88 0 0 0
17/02/2021
14.88
 11,500 14.55 14.88 14.39 0 0 0
09/02/2021
14.55
 10 14.55 14.55 14.55 0 0 0
08/02/2021
14.55
 8,000 14.39 14.55 14.22 0 0 0
05/02/2021
14.39
 4 14.39 14.39 14.39 0 0 0
04/02/2021
14.39
 6,238 14.31 14.39 14.31 0 0 0
03/02/2021
14.31
 3,300 14.06 14.31 14.31 0 0 0
02/02/2021
14.06
 100 15.04 15.04 14.06 0 0 0
01/02/2021
15.04
 0 15.04 15.04 15.04 0 0 0
29/01/2021
15.04
 100 14.55 15.04 15.04 0 0 0
28/01/2021
14.55
 4,600 14.71 14.71 13.90 0 0 0
27/01/2021
14.71
 2,300 14.96 14.96 14.71 0 0 0
26/01/2021
14.96
 25,100 15.37 15.37 14.71 0 0 0
25/01/2021
15.37
 4,500 15.70 15.70 15.29 0 0 0
22/01/2021
15.70
 25,300 15.53 15.94 15.37 0 0 0
21/01/2021
15.53
 21 15.53 15.53 15.53 0 0 0
20/01/2021
15.53
 7,500 15.53 15.53 15.53 0 0 0
19/01/2021
15.53
 44,693 15.53 15.94 15.21 0 0 0
18/01/2021
15.53
 13,545 15.53 15.70 15.53 0 0 0
15/01/2021
15.53
 9,400 15.53 15.53 15.45 0 0 0
14/01/2021
15.53
 3,900 15.45 15.53 15.21 0 0 0
13/01/2021
15.45
 4,265 15.45 15.45 15.21 0 165 0.0
12/01/2021
15.45
 2,800 15.53 15.53 15.29 0 0 0
11/01/2021
15.53
 29,200 15.53 15.61 15.37 0 0 0
08/01/2021
15.53
 36,600 15.12 15.61 15.04 0 0 0
07/01/2021
15.12
 5,300 15.21 15.21 14.88 0 0 0
06/01/2021
15.21
 13,300 15.21 15.29 15.21 0 0 0
05/01/2021
15.21
 13,100 15.21 15.21 14.71 0 0 0
04/01/2021
15.21
 1,600 15.21 15.29 14.39 0 0 0
31/12/2020
15.21
 5,800 15.12 15.21 15.12 0 0 0
30/12/2020
15.12
 7,300 14.55 15.12 15.12 0 0 0
29/12/2020
14.55
 720 14.55 14.55 14.55 0 0 0
28/12/2020
14.55
 3,930 15.12 15.12 14.55 0 0 0
25/12/2020
15.12
 17,085 15.04 15.12 15.04 0 0 0
24/12/2020
15.04
 8,740 15.04 15.12 14.88 0 0 0
23/12/2020
15.04
 4,010 15.37 15.37 15.04 0 0 0
22/12/2020
15.37
 2,400 15.45 15.45 14.88 0 0 0
21/12/2020
15.45
 13,110 15.45 15.45 15.45 0 1,400 0.0
18/12/2020
15.45
 75,400 15.45 15.45 15.45 0 72,759 -1.4
17/12/2020
15.45
 14,900 15.70 15.70 15.45 0 10,200 -0.2
16/12/2020
15.70
 281,090 14.96 16.19 14.88 0 269,400 -4.9
15/12/2020
14.96
 200,341 14.71 14.96 14.88 0 200,000 -3.6
14/12/2020
14.71
 200,100 14.71 14.88 14.71 0 200,000 -3.6
11/12/2020
14.71
 115,300 14.71 15.37 14.71 0 100,000 -1.8
10/12/2020
14.71
 51,900 14.71 14.88 14.71 0 49,900 -0.9
09/12/2020
14.71
 210,333 15.12 15.12 14.71 0 0 0
08/12/2020
15.12
 7,268 14.80 15.12 14.80 0 6,300 -0.1
07/12/2020
14.80
 35,873 15.45 15.45 14.71 0 6,000 -0.1
04/12/2020: Cổ tức tiền mặt tỉ lệ: 4%
04/12/2020
15.45
 24,100 15.21 15.53 14.71 0 3,500 -0.1
03/12/2020
15.21
 65,300 14.89 15.21 15.13 100 12,500 -0.2
02/12/2020
14.89
 29,000 14.89 15.21 14.81 0 20,000 -0.4
01/12/2020
14.89
 23,900 14.73 14.89 14.25 0 15,300 -0.3
30/11/2020
14.73
 7,300 14.25 14.73 14.33 0 0 0
27/11/2020
14.25
 0 14.25 14.25 14.25 0 0 0
26/11/2020
14.25
 4,000 13.92 14.41 14.25 0 3,700 -0.1
25/11/2020
13.92
 9,700 14.25 14.41 13.92 0 6,000 -0.1
24/11/2020
14.25
 2,000 14.25 14.25 14.25 0 0 0
23/11/2020
14.25
 0 14.25 14.25 14.25 0 0 0
20/11/2020
14.25
 3,100 14.00 14.25 14.25 0 3,000 -0.1
19/11/2020
14.00
 4,000 14.00 14.00 14.00 0 4,000 -0.1
18/11/2020
14.00
 10,000 14.00 14.00 13.76 0 6,100 -0.1

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