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)
17/04/2015
11.61
 0 11.61 11.61 11.61 0 0 0
16/04/2015
11.61
 3,900 11.61 11.65 11.61 3,900 0 0.1
15/04/2015
11.61
 4,748 11.61 11.61 11.61 0 0 0
14/04/2015
11.61
 2,000 11.61 11.61 11.61 2,000 0 0.1
13/04/2015
11.61
 2,000 11.61 11.65 11.61 300 0 0.0
10/04/2015
11.61
 700 11.83 11.83 11.61 0 0 0
09/04/2015
11.83
 0 11.83 11.83 11.83 0 0 0
08/04/2015
11.83
 1,320 11.52 12.41 11.83 0 0 0
07/04/2015
11.52
 100 10.58 11.52 11.52 0 0 0
06/04/2015
10.58
 100 11.38 11.38 10.58 0 0 0
03/04/2015
11.38
 0 11.38 11.38 11.38 0 0 0
02/04/2015
11.38
 336 11.16 11.38 11.38 0 0 0
01/04/2015
11.16
 100 11.65 11.65 11.16 0 0 0
31/03/2015
11.65
 6,100 11.47 11.65 10.44 0 0 0
30/03/2015
11.47
 1,131 11.43 11.96 11.47 1,000 0 0.0
27/03/2015
11.43
 1,200 11.92 11.92 11.43 0 0 0
26/03/2015
11.92
 400 11.61 11.92 10.53 100 0 0.0
25/03/2015
11.61
 100 12.14 12.14 11.61 0 0 0
24/03/2015
12.14
 716 12.19 12.19 11.29 100 0 0.0
23/03/2015
12.19
 11,100 12.23 12.32 11.65 900 0 0.0
20/03/2015: Cổ tức tiền mặt tỉ lệ: 8%
20/03/2015
12.23
 14,800 12.14 12.23 12.05 2,000 0 0.1
19/03/2015
12.14
 10,926 11.92 12.36 12.14 0 0 0
18/03/2015
11.92
 3,700 11.84 12.05 11.71 2,600 1,000 0.0
17/03/2015
11.84
 1,100 11.58 11.84 11.75 0 1,000 0.0
16/03/2015
11.58
 13,200 12.23 12.23 11.58 3,800 1,000 0.1
13/03/2015
12.23
 4,800 11.66 12.40 11.84 0 300 0.0
12/03/2015
11.66
 3,910 11.66 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 11.62 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 11.92 11.92 11.66 0 0 0
03/03/2015
11.92
 200 12.49 12.49 11.92 0 0 0
02/03/2015
12.49
 700 12.44 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 12.05 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 11.66 11.66 11.62 3,800 0 0.1
13/02/2015
11.66
 10,100 12.57 12.57 11.53 3,700 0 0.1
12/02/2015
12.57
 5,320 11.84 12.66 11.92 2,200 0 0.1
11/02/2015
11.84
 290 11.92 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 11.71 12.44 11.71 0 0 0
06/02/2015
11.71
 610 11.75 11.92 11.71 0 0 0
05/02/2015
11.75
 545 11.75 11.75 11.71 400 0 0.0
04/02/2015
11.75
 400 11.75 12.31 11.71 100 0 0.0
03/02/2015
11.75
 6,400 11.88 11.88 11.71 0 0 0
02/02/2015
11.88
 200 11.71 12.79 11.88 0 0 0
30/01/2015
11.71
 10,400 11.71 11.71 11.53 1,500 0 0.0
29/01/2015
11.71
 2,089 11.79 11.79 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 11.71 11.79 11.53 3,800 0 0.1
26/01/2015
11.71
 4,500 11.49 11.71 11.62 0 0 0
23/01/2015
11.49
 200 11.45 11.62 11.49 100 0 0.0
22/01/2015
11.45
 5,000 11.58 11.58 11.45 4,400 0 0.1
21/01/2015
11.58
 5,600 11.71 11.71 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 11.62 11.71 11.71 200 0 0.0
16/01/2015
11.62
 820 11.58 11.62 11.62 0 0 0
15/01/2015
11.58
 3,000 11.53 11.62 11.53 900 0 0.0
14/01/2015
11.53
 3,033 11.53 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 11.58 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 11.53 11.62 11.53 5,400 0 0.1
07/01/2015
11.53
 4,300 11.62 11.62 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 11.27 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 11.27 11.27 10.93 7,600 0 0.2
26/12/2014
11.27
 8,000 11.27 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 12.01 12.01 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 12.14 12.14 11.75 5,300 0 0.1
12/12/2014
12.14
 1,710 11.71 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 12.14 12.14 11.71 5,500 0 0.2
05/12/2014
12.14
 13,652 11.88 12.14 11.88 0 0 0
04/12/2014
11.88
 9,900 11.88 12.14 11.71 0 0 0
03/12/2014
11.88
 14,700 11.66 11.88 11.53 4,000 0 0.1
02/12/2014
11.66
 23,249 11.53 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 11.32 11.49 11.27 0 0 0
26/11/2014
11.32
 21,143 11.66 11.71 11.32 0 0 0
25/11/2014
11.66
 11,100 11.27 11.66 11.23 0 0 0
24/11/2014
11.27
 49,600 12.14 12.14 11.27 3,900 0 0.1
21/11/2014
12.14
 41,145 12.70 12.79 11.49 0 0 0
20/11/2014
12.70
 25,720 11.79 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

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