CTCP Địa ốc Chợ Lớn (rcl)

12.50
-0.10
(-0.79%)
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
(2024-08-21) 		0.50 4.13% 26,700 0 0
11.90
12.60
12.60
2 tháng
(2024-07-22) 		-0.10 -0.79% 39,000 -49 -0.0
11.30
12.70
12.60
3 tháng
(2024-06-24) 		0.50 4.13% 81,000 -49 -0.0
11.30
13
12.60
6 tháng
(2024-03-25) 		0.60 5% 480,600 -133 -0.0
11.30
13.30
12.60
12 tháng
(2023-09-26) 		0.80 6.78% 1,434,700 -103,533 -1.2
11.20
14
12.60
24 tháng
(2022-10-03) 		-2.26 -15.21% 3,951,130 -103,621 -1.2
11.20
14.86
12.60
36 tháng
(2021-10-06) 		-1.40 -9.98% 5,677,253 -186,133 -2.8
11.20
23.91
12.60
60 tháng
(2019-10-17) 		1.20 10.48% 9,231,119 -1,441,641 -24.9
10.82
23.91
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2016
11.61
 0 11.61 11.61 11.61 0 0 0
20/09/2016
11.61
 8,300 11.56 11.61 11.56 3,300 0 0.1
19/09/2016
11.56
 1,000 11.56 11.56 11.56 1,000 0 0.0
16/09/2016
11.56
 1,000 11.61 11.61 11.56 1,000 0 0.0
15/09/2016
11.61
 0 11.61 11.61 11.61 0 0 0
14/09/2016
11.61
 0 11.61 11.61 11.61 0 0 0
13/09/2016
11.61
 2,000 11.56 11.61 11.56 0 0 0
12/09/2016
11.56
 500 11.50 11.56 11.56 0 0 0
09/09/2016
11.50
 10,301 11.50 11.50 11.50 10,100 0 0.2
08/09/2016
11.50
 10,400 11.50 11.50 11.50 10,100 0 0.2
07/09/2016
11.50
 2,956 11.50 11.61 11.50 700 0 0.0
06/09/2016
11.50
 4,300 11.21 11.50 11.50 4,300 0 0.1
05/09/2016
11.21
 5,208 11.50 11.50 11.21 5,200 0 0.1
01/09/2016
11.50
 511 11.50 11.50 11.50 500 0 0.0
31/08/2016
11.50
 9,600 11.38 11.50 11.33 2,000 0 0.0
30/08/2016
11.38
 1,800 11.21 11.38 11.21 200 0 0.0
29/08/2016
11.21
 5,000 11.21 11.50 11.10 4,000 0 0.1
26/08/2016
11.21
 6,400 11.04 11.21 10.35 6,300 100 0.1
25/08/2016
11.04
 3,400 10.98 11.21 11.04 3,100 0 0.1
24/08/2016
10.98
 0 10.98 10.98 10.98 0 0 0
23/08/2016
10.98
 200 11.04 11.04 10.98 200 0 0.0
22/08/2016
11.04
 200 11.04 11.04 11.04 0 0 0
19/08/2016
11.04
 100 10.98 11.04 11.04 100 0 0.0
18/08/2016
10.98
 0 10.98 10.98 10.98 0 0 0
17/08/2016
10.98
 1,100 11.04 11.04 10.98 0 0 0
16/08/2016
11.04
 400 10.98 11.04 11.04 0 0 0
15/08/2016
10.98
 0 10.98 10.98 10.98 0 0 0
12/08/2016
10.98
 0 10.98 10.98 10.98 0 0 0
11/08/2016
10.98
 1,500 10.98 10.98 10.98 0 0 0
10/08/2016
10.98
 1,000 10.81 10.98 10.98 1,000 0 0.0
09/08/2016
10.81
 7,320 10.92 10.92 10.81 5,400 0 0.1
08/08/2016
10.92
 1,964 10.81 10.92 10.92 400 0 0.0
05/08/2016
10.81
 3,300 10.64 10.81 10.64 100 0 0.0
04/08/2016
10.64
 0 10.64 10.64 10.64 0 0 0
03/08/2016
10.64
 500 10.64 10.64 10.64 0 0 0
02/08/2016
10.64
 1,200 10.46 10.64 10.64 0 80 -0.0
01/08/2016
10.46
 6,000 11.27 11.27 10.41 5,200 0 0.1
29/07/2016
11.27
 5,900 11.27 11.56 11.27 100 0 0.0
28/07/2016
11.27
 22,500 10.92 11.50 11.21 6,000 0 0.1
27/07/2016
10.92
 4,900 10.69 10.98 10.69 3,700 0 0.1
26/07/2016
10.69
 5,200 10.69 10.92 10.69 1,100 0 0.0
25/07/2016
10.69
 1,100 10.69 10.92 10.69 0 0 0
22/07/2016
10.69
 1,100 10.69 10.69 10.64 0 0 0
21/07/2016
10.69
 500 10.64 10.75 10.64 0 0 0
20/07/2016: Cổ tức tiền mặt tỉ lệ: 8%
Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
20/07/2016
10.64
 600 11.34 12.07 10.64 0 0 0
19/07/2016
11.35
 5,600 11.89 11.89 11.35 4,300 0 0.1
18/07/2016
11.89
 3,578 11.74 11.89 11.84 0 0 0
15/07/2016
11.74
 650 11.64 11.74 11.74 0 0 0
14/07/2016
11.64
 5,000 11.39 11.64 11.39 0 0 0
13/07/2016
11.39
 1,000 11.25 11.39 11.39 0 0 0
12/07/2016
11.25
 228 11.05 11.64 11.25 0 0 0
11/07/2016
11.05
 4,300 10.65 11.69 10.70 20,000 20,000 0
08/07/2016
10.65
 1,100 10.60 10.65 10.60 100 100 0
07/07/2016
10.60
 0 10.60 10.60 10.60 0 0 0
06/07/2016
10.60
 700 10.65 10.70 10.60 600 700 -0.0
05/07/2016
10.65
 3,600 11.05 11.39 10.65 200 4 0.0
04/07/2016
11.05
 1,900 10.30 11.05 10.40 0 0 0
01/07/2016
10.30
 4,000 10.30 10.35 10.30 2,900 0 0.1
30/06/2016
10.30
 3,900 10.26 11.25 10.30 2,500 0 0.1
29/06/2016
10.26
 1,200 10.16 11.15 10.26 100 0 0.0
28/06/2016
10.16
 1,600 9.91 10.90 10.16 600 0 0.0
27/06/2016
9.91
 2,600 9.96 10.95 9.91 200 0 0.0
24/06/2016
9.96
 10,100 11.05 11.05 9.96 6,600 0 0.1
23/06/2016
11.05
 100 11.15 11.15 11.05 0 0 0
22/06/2016
11.15
 700 11.00 11.15 11.15 100 0 0.0
21/06/2016
11.00
 100 11.00 11.00 11.00 0 0 0
20/06/2016
11.00
 0 11.00 11.00 11.00 0 0 0
17/06/2016
11.00
 200 10.95 11.00 11.00 0 0 0
16/06/2016
10.95
 300 10.95 10.95 10.90 200 0 0.0
15/06/2016
10.95
 1,400 10.95 10.95 10.90 1,400 0 0.0
14/06/2016
10.95
 400 10.95 11.00 10.95 300 0 0.0
13/06/2016
10.95
 100 10.95 10.95 10.95 0 0 0
10/06/2016
10.95
 100 11.15 11.15 10.95 0 0 0
09/06/2016
11.15
 1,100 11.00 11.15 11.00 1,000 0 0.0
08/06/2016
11.00
 0 11.00 11.00 11.00 0 0 0
07/06/2016
11.00
 1,300 11.00 11.10 11.00 100 0 0.0
06/06/2016
11.00
 6,700 11.15 11.20 11.00 4,600 0 0.1
03/06/2016
11.15
 2,300 11.25 11.39 10.75 0 0 0
02/06/2016
11.25
 7,900 11.39 11.39 11.25 4,500 0 0.1
01/06/2016
11.39
 4,500 11.39 11.39 11.39 4,500 0 0.1
31/05/2016
11.39
 6,600 11.54 11.54 11.39 4,500 0 0.1
30/05/2016
11.54
 4,500 11.79 11.79 11.54 4,400 0 0.1
27/05/2016
11.79
 2,700 11.35 11.84 11.54 0 0 0
26/05/2016
11.35
 8,900 11.39 11.44 11.35 8,500 0 0.2
25/05/2016
11.39
 0 11.39 11.39 11.39 0 0 0
24/05/2016
11.39
 2,200 11.39 11.44 11.39 2,100 0 0.0
23/05/2016
11.39
 0 11.39 11.39 11.39 0 0 0
20/05/2016
11.39
 60 11.39 11.39 11.39 0 0 0
19/05/2016
11.39
 1,200 11.35 11.99 11.39 0 0 0
18/05/2016
11.35
 200 11.20 11.89 11.35 0 0 0
17/05/2016
11.20
 936 11.20 11.20 11.20 900 0 0.0
16/05/2016
11.20
 0 11.20 11.20 11.20 0 0 0
13/05/2016
11.20
 300 11.15 11.20 11.20 0 0 0
12/05/2016
11.15
 100 11.00 11.15 11.15 100 0 0.0
11/05/2016
11.00
 4,000 11.15 11.15 11.00 3,900 0 0.1
10/05/2016
11.15
 0 11.15 11.15 11.15 0 0 0
09/05/2016
11.15
 0 11.15 11.15 11.15 0 0 0
06/05/2016
11.15
 200 11.05 11.15 11.15 0 0 0
05/05/2016
11.05
 400 11.10 11.10 11.05 400 0 0.0
04/05/2016
11.10
 0 11.10 11.10 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |