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
11.50
11.50
2 tháng
(2026-08-05) 		0 0% 147,800 -100 0.0
10.80
11.80
11.50
3 tháng
(2026-07-06) 		-0.30 -2.63% 261,200 -100 0.0
10.80
11.80
11.50
6 tháng
(2026-04-07) 		0.32 2.93% 817,000 -100 0.0
10.78
12.40
11.50
12 tháng
(2025-10-09) 		-1.55 -12.23% 2,172,200 900 0.0
10.78
13.43
11.50
24 tháng
(2024-10-14) 		-1.11 -9.07% 4,209,502 -6,200 -0.1
10.67
13.84
11.50
36 tháng
(2023-10-20) 		-0.82 -6.87% 5,634,473 -109,755 -1.2
10.67
13.84
11.50
60 tháng
(2021-11-01) 		-2.94 -20.93% 8,492,858 -192,355 -2.9
10.43
22.98
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2016
12.43
 0 12.43 12.43 12.43 0 0 0
21/10/2016
12.43
 0 12.43 12.43 12.43 0 0 0
20/10/2016
12.43
 500 12.43 12.43 12.43 500 0 0.0
19/10/2016
11.60
 642 12.60 12.60 11.60 0 0 0
18/10/2016
11.49
 1,300 11.49 11.49 11.49 0 0 0
17/10/2016
11.44
 0 11.44 11.44 11.44 0 0 0
14/10/2016
11.44
 200 11.44 11.44 11.44 0 0 0
13/10/2016
11.38
 1,500 11.38 11.38 11.38 0 0 0
12/10/2016
11.27
 0 11.27 11.27 11.27 0 0 0
11/10/2016
11.27
 200 11.27 11.27 11.27 0 0 0
10/10/2016
11.38
 34 11.38 11.38 11.38 0 0 0
07/10/2016
11.38
 1,400 11.16 11.38 11.16 900 0 0.0
06/10/2016
11.33
 2,500 11.16 11.33 11.16 1,000 0 0.0
05/10/2016
11.16
 1,000 11.16 11.16 11.16 1,000 0 0.0
04/10/2016
11.33
 5,000 11.16 11.33 11.16 3,000 0 0.1
03/10/2016
11.16
 800 11.22 11.22 11.16 500 0 0.0
30/09/2016
11.22
 12,600 11.16 11.22 11.16 7,500 0 0.2
29/09/2016
11.22
 300 11.22 11.22 11.22 0 0 0
28/09/2016
11.22
 2,800 11.16 11.22 11.16 2,400 0 0.0
27/09/2016
11.16
 15,000 11.16 11.16 11.16 15,000 0 0.3
26/09/2016
11.16
 15,000 11.16 11.16 11.16 15,000 0 0.3
23/09/2016
11.16
 100 11.16 11.16 11.16 100 0 0.0
22/09/2016
11.16
 67 11.16 11.16 11.16 0 0 0
21/09/2016
11.16
 0 11.16 11.16 11.16 0 0 0
20/09/2016
11.16
 8,300 11.11 11.16 11.11 3,300 0 0.1
19/09/2016
11.11
 1,000 11.11 11.11 11.11 1,000 0 0.0
16/09/2016
11.11
 1,000 11.11 11.11 11.11 1,000 0 0.0
15/09/2016
11.16
 0 11.16 11.16 11.16 0 0 0
14/09/2016
11.16
 0 11.16 11.16 11.16 0 0 0
13/09/2016
11.16
 2,000 11.11 11.16 11.11 0 0 0
12/09/2016
11.11
 500 11.11 11.11 11.11 0 0 0
09/09/2016
11.05
 10,301 11.05 11.05 11.05 10,100 0 0.2
08/09/2016
11.05
 10,400 11.05 11.05 11.05 10,100 0 0.2
07/09/2016
11.05
 2,956 11.05 11.16 11.05 700 0 0.0
06/09/2016
11.05
 4,300 11.05 11.05 11.05 4,300 0 0.1
05/09/2016
10.78
 5,208 11.05 11.05 10.78 5,200 0 0.1
01/09/2016
11.05
 511 11.05 11.05 11.05 500 0 0.0
31/08/2016
11.05
 9,600 10.89 11.05 10.89 2,000 0 0.0
30/08/2016
10.94
 1,800 10.78 10.94 10.78 200 0 0.0
29/08/2016
10.78
 5,000 11.00 11.05 10.67 4,000 0 0.1
26/08/2016
10.78
 6,400 9.95 10.78 9.95 6,300 100 0.1
25/08/2016
10.61
 3,400 10.78 10.78 10.61 3,100 0 0.1
24/08/2016
10.55
 0 10.55 10.55 10.55 0 0 0
23/08/2016
10.55
 200 10.55 10.55 10.55 200 0 0.0
22/08/2016
10.61
 200 10.61 10.61 10.61 0 0 0
19/08/2016
10.61
 100 10.61 10.61 10.61 100 0 0.0
18/08/2016
10.55
 0 10.55 10.55 10.55 0 0 0
17/08/2016
10.55
 1,100 10.61 10.61 10.55 0 0 0
16/08/2016
10.61
 400 10.61 10.61 10.61 0 0 0
15/08/2016
10.55
 0 10.55 10.55 10.55 0 0 0
12/08/2016
10.55
 0 10.55 10.55 10.55 0 0 0
11/08/2016
10.55
 1,500 10.55 10.55 10.55 0 0 0
10/08/2016
10.55
 1,000 10.55 10.55 10.55 1,000 0 0.0
09/08/2016
10.39
 7,320 10.50 10.50 10.39 5,400 0 0.1
08/08/2016
10.50
 1,964 10.50 10.50 10.50 400 0 0.0
05/08/2016
10.39
 3,300 10.22 10.39 10.22 100 0 0.0
04/08/2016
10.22
 0 10.22 10.22 10.22 0 0 0
03/08/2016
10.22
 500 10.22 10.22 10.22 0 0 0
02/08/2016
10.22
 1,200 10.22 10.22 10.22 0 80 0.0
01/08/2016
10.06
 6,000 10.00 10.83 10.00 5,200 0 0.1
29/07/2016
10.83
 5,900 11.05 11.11 10.83 100 0 0.0
28/07/2016
10.83
 22,500 10.78 11.05 10.78 6,000 0 0.1
27/07/2016
10.50
 4,900 10.33 10.55 10.28 3,700 0 0.1
26/07/2016
10.28
 5,200 10.39 10.50 10.28 1,100 0 0.0
25/07/2016
10.28
 1,100 10.50 10.50 10.28 0 0 0
22/07/2016
10.28
 1,100 10.22 10.28 10.22 0 0 0
21/07/2016
10.28
 500 10.22 10.33 10.22 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
10.22
 600 11.60 11.60 10.22 0 0 0
19/07/2016
10.90
 5,600 11.43 11.43 10.90 4,300 0 0.1
18/07/2016
11.43
 3,578 11.43 11.43 11.38 0 0 0
15/07/2016
11.29
 650 11.29 11.29 11.29 0 0 0
14/07/2016
11.19
 5,000 10.95 11.19 10.95 0 0 0
13/07/2016
10.95
 1,000 10.95 10.95 10.95 0 0 0
12/07/2016
10.81
 228 11.19 11.19 10.81 0 0 0
11/07/2016
10.62
 4,300 11.24 11.24 10.29 20,000 20,000 0
08/07/2016
10.24
 1,100 10.19 10.24 10.19 100 100 0
07/07/2016
10.19
 0 10.19 10.19 10.19 0 0 0
06/07/2016
10.19
 700 10.29 10.29 10.19 600 700 0.0
05/07/2016
10.24
 3,600 10.90 10.95 10.24 200 4 0.0
04/07/2016
10.62
 1,900 10.05 10.62 10.00 0 0 0
01/07/2016
9.90
 4,000 9.95 9.95 9.90 2,900 0 0.1
30/06/2016
9.90
 3,900 10.81 10.81 9.90 2,500 0 0.1
29/06/2016
9.86
 1,200 10.71 10.71 9.86 100 0 0.0
28/06/2016
9.76
 1,600 10.48 10.48 9.76 600 0 0.0
27/06/2016
9.52
 2,600 10.52 10.52 9.52 200 0 0.0
24/06/2016
9.57
 10,100 10.57 10.57 9.57 6,600 0 0.1
23/06/2016
10.62
 100 10.62 10.62 10.62 0 0 0
22/06/2016
10.71
 700 10.71 10.71 10.71 100 0 0.0
21/06/2016
10.57
 100 10.57 10.57 10.57 0 0 0
20/06/2016
10.57
 0 10.57 10.57 10.57 0 0 0
17/06/2016
10.57
 200 10.57 10.57 10.57 0 0 0
16/06/2016
10.52
 300 10.48 10.52 10.48 200 0 0.0
15/06/2016
10.52
 1,400 10.48 10.52 10.48 1,400 0 0.0
14/06/2016
10.52
 400 10.52 10.57 10.52 300 0 0.0
13/06/2016
10.52
 100 10.52 10.52 10.52 0 0 0
10/06/2016
10.52
 100 10.52 10.52 10.52 0 0 0
09/06/2016
10.71
 1,100 10.57 10.71 10.57 1,000 0 0.0
08/06/2016
10.57
 0 10.57 10.57 10.57 0 0 0
07/06/2016
10.57
 1,300 10.67 10.67 10.57 100 0 0.0
06/06/2016
10.57
 6,700 10.76 10.76 10.57 4,600 0 0.1

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