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
11.40
11.40
2 tháng
(2026-08-05) 		0 0% 147,800 -100 0.0
10.80
11.80
11.40
3 tháng
(2026-07-06) 		-0.30 -2.63% 261,200 -100 0.0
10.80
11.80
11.40
6 tháng
(2026-04-07) 		0.32 2.93% 817,000 -100 0.0
10.78
12.40
11.40
12 tháng
(2025-10-09) 		-1.55 -12.23% 2,172,200 900 0.0
10.78
13.43
11.40
24 tháng
(2024-10-14) 		-1.11 -9.07% 4,209,502 -6,200 -0.1
10.67
13.84
11.40
36 tháng
(2023-10-20) 		-0.82 -6.87% 5,634,473 -109,755 -1.2
10.67
13.84
11.40
60 tháng
(2021-11-01) 		-2.94 -20.93% 8,492,858 -192,355 -2.9
10.43
22.98
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/03/2015: Cổ tức tiền mặt tỉ lệ: 8%
20/03/2015
12.23
 14,800 12.05 12.23 12.05 2,000 0 0.1
19/03/2015
12.14
 10,926 12.36 12.36 12.14 0 0 0
18/03/2015
11.92
 3,700 11.71 12.05 11.71 2,600 1,000 0.0
17/03/2015
11.84
 1,100 11.75 11.84 11.75 0 1,000 0.0
16/03/2015
11.58
 13,200 11.84 12.23 11.58 3,800 1,000 0.1
13/03/2015
12.23
 4,800 12.10 12.40 11.84 0 300 0.0
12/03/2015
11.66
 3,910 11.71 11.92 11.66 2,000 0 0.1
11/03/2015
11.66
 1,652 11.66 11.66 11.66 0 0 0
10/03/2015
11.66
 4,300 11.66 11.66 11.66 3,800 0 0.1
09/03/2015
11.66
 16,400 11.66 11.66 11.62 400 0 0.0
06/03/2015
11.62
 11,107 11.66 11.66 11.62 3,800 0 0.1
05/03/2015
11.66
 5,031 11.66 11.66 11.66 3,800 0 0.1
04/03/2015
11.66
 3,200 11.66 11.66 11.66 0 0 0
03/03/2015
11.92
 200 11.92 11.92 11.92 0 0 0
02/03/2015
12.49
 700 12.49 12.49 12.49 0 0 0
27/02/2015
12.44
 8 12.44 12.44 12.44 0 0 0
26/02/2015
12.44
 1,200 11.62 12.44 11.62 0 0 0
25/02/2015
12.05
 7,525 11.62 12.05 11.49 3,900 0 0.1
24/02/2015
11.62
 4,000 11.62 11.62 11.62 3,800 0 0.1
13/02/2015
11.66
 10,100 11.53 12.05 11.53 3,700 0 0.1
12/02/2015
12.57
 5,320 12.66 12.66 11.92 2,200 0 0.1
11/02/2015
11.84
 290 12.83 12.83 11.84 0 0 0
10/02/2015
11.92
 2,600 11.75 11.92 11.75 0 0 0
09/02/2015
11.75
 2,800 12.44 12.44 11.71 0 0 0
06/02/2015
11.71
 610 11.92 11.92 11.71 0 0 0
05/02/2015
11.75
 545 11.71 11.75 11.71 400 0 0.0
04/02/2015
11.75
 400 12.31 12.31 11.71 100 0 0.0
03/02/2015
11.75
 6,400 11.71 11.75 11.71 0 0 0
02/02/2015
11.88
 200 12.79 12.79 11.88 0 0 0
30/01/2015
11.71
 10,400 11.62 11.71 11.53 1,500 0 0.0
29/01/2015
11.71
 2,089 11.53 11.71 11.53 0 0 0
28/01/2015
11.79
 0 11.79 11.79 11.79 0 0 0
27/01/2015
11.79
 19,666 11.66 11.79 11.53 3,800 0 0.1
26/01/2015
11.71
 4,500 11.62 11.71 11.62 0 0 0
23/01/2015
11.49
 200 11.62 11.62 11.49 100 0 0.0
22/01/2015
11.45
 5,000 11.53 11.53 11.45 4,400 0 0.1
21/01/2015
11.58
 5,600 11.58 11.58 11.58 4,600 0 0.1
20/01/2015
11.71
 96 11.71 11.71 11.71 0 0 0
19/01/2015
11.71
 214 11.71 11.71 11.71 200 0 0.0
16/01/2015
11.62
 820 11.62 11.62 11.62 0 0 0
15/01/2015
11.58
 3,000 11.62 11.62 11.53 900 0 0.0
14/01/2015
11.53
 3,033 11.66 11.66 11.53 100 0 0.0
13/01/2015
11.53
 2,567 11.53 11.53 11.53 2,500 0 0.1
12/01/2015
11.53
 7,500 11.71 11.71 11.53 5,100 0 0.1
09/01/2015
11.58
 1,600 11.53 11.58 11.53 100 0 0.0
08/01/2015
11.53
 11,300 11.62 11.62 11.53 5,400 0 0.1
07/01/2015
11.53
 4,300 11.58 11.58 11.49 0 0 0
06/01/2015
11.62
 9,544 11.14 11.62 11.14 0 0 0
05/01/2015
11.14
 256 11.62 11.62 11.14 100 0 0.0
31/12/2014
11.27
 2,900 11.10 11.27 11.10 2,900 0 0.1
30/12/2014
11.10
 2,200 11.10 11.10 11.10 0 0 0
29/12/2014
11.10
 13,700 10.93 11.27 10.93 7,600 0 0.2
26/12/2014
11.27
 8,000 11.14 11.27 11.14 0 0 0
25/12/2014
11.27
 33 11.27 11.27 11.27 0 0 0
24/12/2014
11.27
 5,220 11.27 11.27 11.27 5,200 0 0.1
23/12/2014
11.27
 2,000 11.27 11.27 11.27 0 0 0
22/12/2014
11.27
 5,587 11.06 11.27 11.06 3,500 0 0.1
19/12/2014
11.06
 14,500 11.27 11.27 11.06 6,300 500 0.2
18/12/2014
11.27
 19,808 11.27 11.32 11.27 0 0 0
17/12/2014
11.27
 30,700 11.58 11.58 10.84 5,400 0 0.1
16/12/2014
12.01
 7,400 11.75 12.01 11.58 5,300 0 0.1
15/12/2014
11.75
 7,700 11.79 11.79 11.75 5,300 0 0.1
12/12/2014
12.14
 1,710 12.10 12.14 11.75 0 0 0
11/12/2014
11.71
 7,100 11.88 11.88 11.71 5,200 0 0.1
10/12/2014
11.88
 29,600 11.88 11.88 11.88 19,900 0 0.5
09/12/2014
11.88
 21,751 11.71 11.88 11.49 5,300 0 0.1
08/12/2014
11.71
 7,900 12.10 12.10 11.71 5,500 0 0.2
05/12/2014
12.14
 13,652 12.10 12.14 11.88 0 0 0
04/12/2014
11.88
 9,900 12.14 12.14 11.71 0 0 0
03/12/2014
11.88
 14,700 11.58 11.88 11.53 4,000 0 0.1
02/12/2014
11.66
 23,249 11.58 11.71 11.53 4,600 0 0.1
01/12/2014
11.53
 11,900 11.66 11.88 11.53 0 0 0
28/11/2014
11.66
 22,300 11.27 11.88 11.27 4,000 0 0.1
27/11/2014
11.27
 20,200 11.27 11.49 11.27 0 0 0
26/11/2014
11.32
 21,143 11.71 11.71 11.32 0 0 0
25/11/2014
11.66
 11,100 11.23 11.66 11.23 0 0 0
24/11/2014
11.27
 49,600 11.49 11.53 11.27 3,900 0 0.1
21/11/2014
12.14
 41,145 12.79 12.79 11.49 0 0 0
20/11/2014
12.70
 25,720 12.36 12.75 12.36 1,200 0 0.0
19/11/2014
11.79
 241,412 11.14 12.23 11.10 10,000 0 0.3
18/11/2014
11.14
 35,100 9.84 11.14 9.84 0 100 0.0
17/11/2014
10.15
 14,400 10.41 10.88 10.15 0 0 0
14/11/2014
9.97
 20,200 10.75 11.01 9.84 4,300 0 0.1
13/11/2014
10.80
 4,200 10.75 11.10 10.75 0 1,000 0.0
12/11/2014
10.71
 2,700 10.71 10.71 10.71 2,700 0 0.1
11/11/2014
10.71
 200 10.97 10.97 10.71 0 0 0
10/11/2014
10.75
 2,703 11.01 11.01 10.75 0 0 0
07/11/2014
10.67
 800 11.06 11.06 10.67 600 0 0.0
06/11/2014
10.75
 6,600 10.67 10.84 10.67 500 0 0.0
05/11/2014
10.84
 4,700 10.84 10.84 10.84 4,100 0 0.1
04/11/2014
11.06
 2,246 10.84 11.06 10.84 100 0 0.0
03/11/2014
10.75
 1,367 11.01 11.01 10.75 700 0 0.0
31/10/2014
10.71
 1,744 11.27 11.27 10.71 100 0 0.0
30/10/2014
11.14
 200 11.27 11.27 11.14 100 0 0.0
29/10/2014
11.27
 440 11.27 11.27 10.88 100 0 0.0
28/10/2014
10.84
 4,100 10.67 10.84 10.67 0 0 0
27/10/2014
10.84
 2,200 10.84 10.84 10.84 2,200 0 0.1
24/10/2014
10.84
 11,600 10.84 10.93 10.84 9,100 0 0.2
23/10/2014
10.93
 900 10.93 10.93 10.88 0 0 0
22/10/2014
10.93
 400 10.84 10.93 10.84 100 0 0.0

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