CTCP Địa ốc Chợ Lớn (rcl)

11.80
0
(0%)
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
(2024-10-23) 		-0.60 -4.84% 98,360 0 0
11.50
12.40
11.80
2 tháng
(2024-09-23) 		-0.70 -5.60% 131,282 -22 -0.0
11.50
12.80
11.80
3 tháng
(2024-08-26) 		-0.40 -3.28% 153,084 -22 -0.0
11.50
12.80
11.80
6 tháng
(2024-05-27) 		-0.50 -4.07% 491,512 -71 -0.0
11.30
13.30
11.80
12 tháng
(2023-11-28) 		-0.70 -5.60% 1,443,377 -103,555 -1.2
11.20
14
11.80
24 tháng
(2022-12-05) 		-1.89 -13.78% 3,934,899 -103,643 -1.2
11.20
14.76
11.80
36 tháng
(2021-12-08) 		-4.20 -26.24% 5,274,210 -162,555 -2.4
11.20
23.91
11.80
60 tháng
(2019-12-19) 		-0.41 -3.38% 9,342,592 -1,441,563 -24.9
10.82
23.91
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2016
12.42
 4,800 12.42 12.42 12.42 4,800 0 0.1
22/11/2016
12.42
 1,680 12.42 12.42 12.42 1,600 0 0.0
21/11/2016
12.42
 0 12.42 12.42 12.42 0 0 0
18/11/2016
12.42
 0 12.42 12.42 12.42 0 0 0
17/11/2016
12.42
 1,000 12.42 12.42 12.42 1,000 0 0.0
16/11/2016
12.42
 0 12.42 12.42 12.42 0 0 0
15/11/2016
12.42
 1,100 12.25 12.42 12.36 0 0 0
14/11/2016
12.25
 0 12.25 12.25 12.25 0 0 0
11/11/2016
12.25
 4,800 12.36 12.36 12.25 4,800 0 0.1
10/11/2016
12.36
 1,000 12.13 12.36 12.36 0 0 0
09/11/2016
12.13
 5,800 12.42 12.42 12.13 4,800 0 0.1
08/11/2016
12.42
 1,700 12.30 12.42 12.19 1,700 0 0.0
07/11/2016
12.30
 4,800 12.36 12.36 12.30 4,800 0 0.1
04/11/2016
12.36
 1,000 12.30 12.36 12.36 0 0 0
03/11/2016
12.30
 600 12.30 12.30 12.30 0 0 0
02/11/2016
12.30
 1,200 12.30 12.30 12.30 0 0 0
01/11/2016
12.30
 1,000 12.30 12.30 12.30 0 0 0
31/10/2016
12.30
 600 12.30 12.30 12.30 0 0 0
28/10/2016
12.30
 0 12.30 12.30 12.30 0 0 0
27/10/2016
12.30
 6,000 12.36 12.36 12.30 4,800 0 0.1
26/10/2016
12.36
 1,000 12.36 12.36 12.36 0 0 0
25/10/2016
12.36
 100 12.94 12.94 12.36 0 0 0
24/10/2016
12.94
 0 12.94 12.94 12.94 0 0 0
21/10/2016
12.94
 0 12.94 12.94 12.94 0 0 0
20/10/2016
12.94
 500 12.07 12.94 12.94 500 0 0.0
19/10/2016
12.07
 642 11.96 13.11 12.07 0 0 0
18/10/2016
11.96
 1,300 11.90 11.96 11.96 0 0 0
17/10/2016
11.90
 0 11.90 11.90 11.90 0 0 0
14/10/2016
11.90
 200 11.84 11.90 11.90 0 0 0
13/10/2016
11.84
 1,500 11.73 11.84 11.84 0 0 0
12/10/2016
11.73
 0 11.73 11.73 11.73 0 0 0
11/10/2016
11.73
 200 11.84 11.84 11.73 0 0 0
10/10/2016
11.84
 34 11.84 11.84 11.84 0 0 0
07/10/2016
11.84
 1,400 11.79 11.84 11.61 900 0 0.0
06/10/2016
11.79
 2,500 11.61 11.79 11.61 1,000 0 0.0
05/10/2016
11.61
 1,000 11.79 11.79 11.61 1,000 0 0.0
04/10/2016
11.79
 5,000 11.61 11.79 11.61 3,000 0 0.1
03/10/2016
11.61
 800 11.67 11.67 11.61 500 0 0.0
30/09/2016
11.67
 12,600 11.67 11.67 11.61 7,500 0 0.2
29/09/2016
11.67
 300 11.67 11.67 11.67 0 0 0
28/09/2016
11.67
 2,800 11.61 11.67 11.61 2,400 0 0.0
27/09/2016
11.61
 15,000 11.61 11.61 11.61 15,000 0 0.3
26/09/2016
11.61
 15,000 11.61 11.61 11.61 15,000 0 0.3
23/09/2016
11.61
 100 11.61 11.61 11.61 100 0 0.0
22/09/2016
11.61
 67 11.61 11.61 11.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |