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)
27/06/2012
6.40
 100 6.40 6.40 6.40 100 0 0.0
26/06/2012
6.40
 600 6.40 6.40 5.99 0 0 0
25/06/2012
6.40
 2,000 6.53 6.84 6.16 0 0 0
22/06/2012
6.53
 0 6.53 6.53 6.53 0 0 0
21/06/2012
6.53
 0 6.53 6.53 6.53 0 0 0
20/06/2012
6.53
 100 6.40 6.53 6.53 0 0 0
19/06/2012
6.40
 100 6.57 6.57 6.40 0 0 0
18/06/2012
6.57
 0 6.57 6.57 6.57 0 0 0
15/06/2012
6.57
 700 6.40 6.57 6.40 0 0 0
14/06/2012
6.40
 100 6.40 6.40 6.40 0 0 0
13/06/2012
6.40
 3,400 6.13 6.40 6.06 100 0 0.0
12/06/2012
6.13
 100 6.40 6.40 6.13 0 0 0
11/06/2012
6.40
 200 6.47 6.73 6.40 100 0 0.0
08/06/2012
6.47
 2,400 6.57 6.73 6.40 100 0 0.0
07/06/2012
6.57
 900 6.30 6.57 6.06 200 0 0.0
06/06/2012
6.30
 1,600 6.06 6.30 5.89 100 0 0.0
05/06/2012
6.06
 800 5.72 6.09 5.72 100 0 0.0
04/06/2012
5.72
 1,000 6.06 6.06 5.72 600 0 0.0
01/06/2012
6.06
 1,000 6.20 6.20 6.06 1,000 0 0.0
31/05/2012
6.20
 1,100 6.23 6.23 6.06 1,000 0 0.0
30/05/2012
6.23
 2,100 6.26 6.30 6.06 1,900 0 0.0
29/05/2012
6.26
 3,000 6.06 6.26 5.93 2,100 0 0.0
28/05/2012
6.06
 4,100 6.13 6.43 6.06 3,800 0 0.1
25/05/2012
6.13
 1,700 5.99 6.33 6.06 0 300 -0.0
24/05/2012
5.99
 1,500 5.96 5.99 5.96 0 0 0
23/05/2012
5.96
 5,400 6.40 6.40 5.96 200 0 0.0
22/05/2012
6.40
 100 6.70 6.70 6.40 100 0 0.0
21/05/2012
6.70
 7,400 6.40 6.73 6.36 1,000 0 0.0
18/05/2012
6.40
 2,100 6.40 6.40 5.96 100 0 0.0
17/05/2012
6.40
 3,100 6.57 6.57 6.40 100 0 0.0
16/05/2012
6.57
 1,800 6.57 6.57 6.53 0 0 0
15/05/2012
6.57
 1,600 7.04 7.04 6.57 100 0 0.0
14/05/2012
7.04
 3,900 7.27 7.27 6.77 2,500 0 0.1
11/05/2012
7.27
 8,500 7.27 7.61 7.21 5,000 0 0.1
10/05/2012
7.27
 9,900 6.87 7.27 6.90 0 300 -0.0
09/05/2012
6.87
 20,900 6.73 6.90 6.67 4,500 6,700 -0.0
08/05/2012
6.73
 2,800 6.63 6.73 6.43 1,300 0 0.0
07/05/2012
6.63
 17,600 6.43 6.73 6.40 8,900 1,000 0.2
04/05/2012
6.43
 11,400 6.23 6.57 6.33 1,000 0 0.0
03/05/2012
6.23
 1,600 6.13 6.43 6.09 200 0 0.0
02/05/2012
6.13
 3,500 6.13 6.23 6.06 200 0 0.0
27/04/2012
6.13
 1,600 6.20 6.40 6.13 200 0 0.0
26/04/2012
6.20
 400 6.33 6.33 6.09 100 0 0.0
25/04/2012
6.33
 2,600 6.09 6.33 6.26 0 0 0
24/04/2012
6.09
 3,800 6.13 6.20 6.06 500 0 0.0
23/04/2012
6.13
 1,300 6.36 6.36 6.13 500 0 0.0
20/04/2012
6.36
 2,000 6.67 6.67 6.06 800 0 0.0
19/04/2012
6.67
 10,300 6.36 6.67 5.96 100 0 0.0
18/04/2012
6.36
 6,100 6.40 6.47 6.36 1,100 0 0.0
17/04/2012
6.40
 12,400 6.53 6.57 6.20 200 0 0.0
16/04/2012
6.53
 5,300 6.36 6.53 6.06 100 0 0.0
13/04/2012
6.36
 3,400 6.20 6.60 6.06 500 0 0.0
12/04/2012
6.20
 33,300 5.79 6.20 5.89 3,200 1,500 0.0
11/04/2012
5.79
 25,800 5.42 5.79 5.52 500 0 0.0
10/04/2012
5.42
 7,100 5.49 5.49 5.42 0 0 0
09/04/2012
5.49
 1,500 5.39 5.56 5.39 100 0 0.0
06/04/2012
5.39
 14,700 5.49 5.56 5.35 500 0 0.0
05/04/2012
5.49
 4,300 5.46 5.56 5.42 2,100 0 0.0
04/04/2012
5.46
 1,800 5.56 5.59 5.46 0 0 0
03/04/2012
5.56
 10,300 5.49 5.66 5.52 500 0 0.0
30/03/2012
5.49
 5,900 5.52 5.66 5.39 500 0 0.0
29/03/2012
5.52
 13,300 5.49 5.62 5.39 300 0 0.0
28/03/2012
5.49
 1,500 5.49 5.62 5.32 0 0 0
27/03/2012
5.49
 9,100 5.46 5.72 5.42 1,500 0 0.0
26/03/2012
5.46
 26,500 5.46 5.62 5.39 2,800 0 0.0
23/03/2012
5.46
 16,100 5.42 5.46 5.39 1,100 0 0.0
22/03/2012
5.42
 9,600 5.39 5.42 5.29 0 0 0
21/03/2012
5.39
 23,400 5.42 5.49 5.39 100 0 0.0
20/03/2012
5.42
 9,800 5.39 5.56 5.39 100 0 0.0
19/03/2012
5.39
 10,500 5.25 5.49 5.29 300 0 0.0
16/03/2012
5.25
 12,300 5.35 5.42 5.05 0 0 0
15/03/2012: Cổ tức tiền mặt tỉ lệ: 10%
15/03/2012
5.35
 12,100 5.29 5.39 5.15 0 0 0
14/03/2012
5.29
 4,400 5.29 5.38 5.07 500 0 0.0
13/03/2012
5.29
 5,100 5.13 5.29 5.07 500 0 0.0
12/03/2012
5.13
 9,300 5.35 5.35 5.07 500 0 0.0
09/03/2012
5.35
 1,900 5.22 5.44 5.35 0 0 0
08/03/2012
5.22
 4,700 5.54 5.54 5.22 0 0 0
07/03/2012
5.54
 3,300 5.54 5.54 5.16 0 0 0
06/03/2012
5.54
 23,700 5.67 5.70 5.35 0 0 0
05/03/2012
5.67
 124,700 5.51 5.70 5.63 3,700 0 0.1
02/03/2012
5.51
 8,200 5.26 5.51 5.07 100 3,500 -0.1
01/03/2012
5.26
 5,200 5.38 5.38 5.26 0 0 0
29/02/2012
5.38
 1,600 5.29 5.38 5.07 400 0 0.0
28/02/2012
5.29
 6,200 5.48 5.57 5.22 2,000 0 0.0
27/02/2012
5.48
 2,500 5.44 5.48 5.16 0 0 0
24/02/2012
5.44
 6,300 5.38 5.89 5.44 1,500 2,500 -0.0
23/02/2012
5.38
 1,900 5.54 5.63 5.22 100 0 0.0
22/02/2012
5.54
 1,200 5.26 5.54 5.48 0 0 0
21/02/2012
5.26
 4,600 5.22 5.54 5.26 0 0 0
20/02/2012
5.22
 17,400 4.91 5.22 5.22 7,500 0 0.1
17/02/2012
4.91
 300 4.59 4.91 4.91 0 0 0
16/02/2012
4.59
 300 5.03 5.03 4.59 0 0 0
15/02/2012
5.03
 600 4.91 5.13 4.69 0 0 0
14/02/2012
4.91
 2,000 4.84 5.13 4.91 0 0 0
13/02/2012
4.84
 600 4.81 5.16 4.84 0 0 0
10/02/2012
4.81
 700 5.07 5.19 4.81 0 0 0
09/02/2012
5.07
 1,100 5.19 5.19 5.07 1,000 0 0.0
08/02/2012
5.19
 2,800 4.97 5.22 5.19 0 0 0
07/02/2012
4.97
 300 5.00 5.22 4.97 100 0 0.0
06/02/2012
5.00
 300 5.03 5.22 5.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |