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)
30/06/2016
9.90
 3,900 9.86 10.81 9.90 2,500 0 0.1
29/06/2016
9.86
 1,200 9.76 10.71 9.86 100 0 0.0
28/06/2016
9.76
 1,600 9.52 10.48 9.76 600 0 0.0
27/06/2016
9.52
 2,600 9.57 10.52 9.52 200 0 0.0
24/06/2016
9.57
 10,100 10.62 10.62 9.57 6,600 0 0.1
23/06/2016
10.62
 100 10.71 10.71 10.62 0 0 0
22/06/2016
10.71
 700 10.57 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 10.52 10.57 10.57 0 0 0
16/06/2016
10.52
 300 10.52 10.52 10.48 200 0 0.0
15/06/2016
10.52
 1,400 10.52 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 10.71 10.71 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 10.57 10.67 10.57 100 0 0.0
06/06/2016
10.57
 6,700 10.71 10.76 10.57 4,600 0 0.1
03/06/2016
10.71
 2,300 10.81 10.95 10.33 0 0 0
02/06/2016
10.81
 7,900 10.95 10.95 10.81 4,500 0 0.1
01/06/2016
10.95
 4,500 10.95 10.95 10.95 4,500 0 0.1
31/05/2016
10.95
 6,600 11.10 11.10 10.95 4,500 0 0.1
30/05/2016
11.10
 4,500 11.33 11.33 11.10 4,400 0 0.1
27/05/2016
11.33
 2,700 10.90 11.38 11.10 0 0 0
26/05/2016
10.90
 8,900 10.95 11.00 10.90 8,500 0 0.2
25/05/2016
10.95
 0 10.95 10.95 10.95 0 0 0
24/05/2016
10.95
 2,200 10.95 11.00 10.95 2,100 0 0.0
23/05/2016
10.95
 0 10.95 10.95 10.95 0 0 0
20/05/2016
10.95
 60 10.95 10.95 10.95 0 0 0
19/05/2016
10.95
 1,200 10.90 11.52 10.95 0 0 0
18/05/2016
10.90
 200 10.76 11.43 10.90 0 0 0
17/05/2016
10.76
 936 10.76 10.76 10.76 900 0 0.0
16/05/2016
10.76
 0 10.76 10.76 10.76 0 0 0
13/05/2016
10.76
 300 10.71 10.76 10.76 0 0 0
12/05/2016
10.71
 100 10.57 10.71 10.71 100 0 0.0
11/05/2016
10.57
 4,000 10.71 10.71 10.57 3,900 0 0.1
10/05/2016
10.71
 0 10.71 10.71 10.71 0 0 0
09/05/2016
10.71
 0 10.71 10.71 10.71 0 0 0
06/05/2016
10.71
 200 10.62 10.71 10.71 0 0 0
05/05/2016
10.62
 400 10.67 10.67 10.62 400 0 0.0
04/05/2016
10.67
 0 10.67 10.67 10.67 0 0 0
29/04/2016
10.67
 0 10.67 10.67 10.67 0 0 0
28/04/2016
10.67
 400 10.81 10.81 10.67 0 400 0.0
27/04/2016
10.81
 4,700 10.95 10.95 10.71 4,100 4,600 0.0
26/04/2016
10.95
 5,000 11.43 11.43 10.95 4,500 5,000 0.0
25/04/2016
11.43
 400 11.43 11.43 11.43 400 400 0
22/04/2016
11.43
 0 11.43 11.43 11.43 0 0 0
21/04/2016
11.43
 4,600 11.43 11.43 11.43 4,300 4,600 0.0
20/04/2016
11.43
 5,200 11.00 11.43 9.90 4,600 5,100 0.0
19/04/2016
11.00
 3,000 11.00 11.00 11.00 3,000 3,000 0
15/04/2016
11.00
 0 11.00 11.00 11.00 0 0 0
14/04/2016
11.00
 0 11.00 11.00 11.00 0 0 0
13/04/2016
11.00
 100 12.19 12.19 11.00 0 100 0.0
12/04/2016
12.19
 40 12.19 12.19 12.19 0 0 0
11/04/2016
12.19
 1,200 11.19 12.19 11.19 600 0 0.0
08/04/2016
11.19
 100 11.43 11.43 11.19 100 0 0.0
07/04/2016
11.43
 3,400 11.43 11.48 11.43 3,100 0 0.1
06/04/2016
11.43
 1,400 11.52 11.52 11.43 400 0 0.0
05/04/2016
11.52
 0 11.52 11.52 11.52 0 0 0
04/04/2016
11.52
 64 11.52 11.52 11.52 0 0 0
01/04/2016
11.52
 536 11.52 11.52 11.52 400 0 0.0
31/03/2016
11.52
 0 11.52 11.52 11.52 0 0 0
30/03/2016
11.52
 1,600 11.52 11.52 11.52 0 0 0
29/03/2016
11.52
 0 11.52 11.52 11.52 0 0 0
28/03/2016
11.52
 4,000 11.57 11.57 11.52 0 0 0
25/03/2016
11.57
 0 11.57 11.57 11.57 0 0 0
24/03/2016
11.57
 0 11.57 11.57 11.57 0 0 0
23/03/2016
11.57
 0 11.57 11.57 11.57 0 0 0
22/03/2016
11.57
 3,000 11.90 11.90 11.57 3,000 0 0.1
21/03/2016
11.90
 0 11.90 11.90 11.90 0 0 0
18/03/2016
11.90
 0 11.90 11.90 11.90 0 0 0
17/03/2016
11.90
 0 11.90 11.90 11.90 0 0 0
16/03/2016
11.90
 0 11.90 11.90 11.90 0 0 0
15/03/2016
11.90
 0 11.90 11.90 11.90 0 0 0
14/03/2016
11.90
 500 11.90 11.90 11.90 300 0 0.0
11/03/2016
11.90
 1,200 11.57 11.90 11.90 1,200 0 0.0
10/03/2016
11.57
 0 11.57 11.57 11.57 0 0 0
09/03/2016
11.57
 500 11.57 11.57 11.57 500 0 0.0
08/03/2016
11.57
 0 11.57 11.57 11.57 0 0 0
07/03/2016
11.57
 200 11.57 11.57 11.57 200 0 0.0
04/03/2016
11.57
 0 11.57 11.57 11.57 0 0 0
03/03/2016
11.57
 200 11.57 11.57 11.57 200 0 0.0
02/03/2016
11.57
 0 11.57 11.57 11.57 0 0 0
01/03/2016
11.57
 0 11.57 11.57 11.57 0 0 0
29/02/2016
11.57
 1,800 11.90 11.90 11.57 1,800 1,800 0
26/02/2016
11.90
 10 11.90 11.90 11.90 0 0 0
25/02/2016: Cổ tức tiền mặt tỉ lệ: 8%
25/02/2016
11.90
 300 11.24 11.90 11.90 0 0 0
24/02/2016
11.24
 220 11.24 11.24 11.24 0 20 0.0
23/02/2016
11.24
 415 11.19 11.24 11.24 400 400 0
22/02/2016
11.19
 5,100 11.42 11.42 11.05 4,700 4,000 0.0
19/02/2016
11.42
 20 11.42 11.42 11.42 0 20 0.0
18/02/2016
11.42
 64 11.42 11.42 11.42 0 20 0.0
17/02/2016
11.42
 100 12.67 12.67 11.42 0 100 0.0
16/02/2016
12.67
 300 12.21 12.67 12.21 0 0 0
15/02/2016
12.21
 0 12.21 12.21 12.21 0 0 0
05/02/2016
12.21
 0 12.21 12.21 12.21 0 0 0
04/02/2016
12.21
 0 12.21 12.21 12.21 0 0 0
03/02/2016
12.21
 0 12.21 12.21 12.21 0 0 0
02/02/2016
12.21
 200 11.10 12.21 12.21 0 0 0

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