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)
27/06/2014
9.15
 100 9.19 9.19 9.15 100 0 0.0
26/06/2014
9.19
 5,936 9.19 9.19 9.07 3,900 4,900 0.0
25/06/2014
9.19
 10,100 9.19 9.19 9.07 7,700 10,000 -0.1
24/06/2014
9.19
 2,800 9.19 9.24 9.19 2,300 500 0.0
23/06/2014
9.19
 0 9.19 9.19 9.19 0 0 0
20/06/2014
9.19
 3,200 9.19 9.24 8.94 100 100 0
19/06/2014
9.19
 1,000 8.98 9.19 9.19 700 0 0.0
18/06/2014
8.98
 5,900 9.19 9.19 8.90 4,700 4,700 0
17/06/2014
9.19
 2,500 9.19 9.19 9.15 0 500 0.0
16/06/2014
9.19
 1,000 9.19 9.19 9.19 0 0 0
13/06/2014
9.19
 1,900 8.94 9.19 8.10 1,800 0 0.0
12/06/2014
8.94
 7,100 9.19 9.24 8.94 7,000 7,000 0
11/06/2014
9.19
 0 9.19 9.19 9.19 0 0 0
10/06/2014
9.19
 100 8.90 9.19 9.19 100 0 0.0
09/06/2014
8.90
 6,900 9.24 9.24 8.90 0 5,000 -0.1
06/06/2014
9.24
 400 8.86 9.24 9.24 100 400 0.0
05/06/2014
8.86
 5,600 9.24 9.24 8.86 5,000 5,012 0.0
04/06/2014
9.24
 5,700 9.24 9.24 9.24 4,700 5,700 0.0
03/06/2014
9.24
 2,100 9.11 9.45 9.24 100 0 0.0
02/06/2014
9.11
 4,600 9.11 9.11 9.11 4,600 0 0.1
30/05/2014
9.11
 5,400 10.03 10.03 9.11 1,000 0 0.0
29/05/2014
10.03
 0 10.03 10.03 10.03 0 0 0
28/05/2014
10.03
 0 10.03 10.03 10.03 0 0 0
27/05/2014
10.03
 0 10.03 10.03 10.03 0 0 0
26/05/2014
10.03
 100 9.19 10.03 10.03 100 0 0.0
23/05/2014
9.19
 700 9.19 9.65 9.19 700 0 0.0
22/05/2014
9.19
 1,800 9.19 9.24 9.19 0 1,000 0.0
21/05/2014
9.19
 4,000 9.19 9.19 9.15 1,900 0 0.0
20/05/2014
9.19
 2,600 9.19 9.19 9.15 0 1,500 0.0
19/05/2014
9.19
 1,100 8.82 9.24 9.19 0 0 0
16/05/2014
8.82
 7,500 9.19 9.19 8.82 3,800 0 0.1
15/05/2014
9.19
 9,202 9.19 9.24 8.82 3,300 200 0.1
14/05/2014
9.19
 0 9.19 9.19 9.19 0 0 0
13/05/2014
9.19
 100 8.86 9.19 9.19 100 0 0.0
12/05/2014
8.86
 12,300 9.65 9.65 8.82 5,500 5,400 0.0
09/05/2014
9.65
 6,000 9.65 9.65 9.65 5,400 0 0.1
08/05/2014
9.65
 10,580 10.70 10.70 9.65 5,900 0 0.1
07/05/2014
10.70
 0 10.70 10.70 10.70 0 0 0
06/05/2014
10.70
 700 10.12 10.79 10.70 100 0 0.0
05/05/2014
10.12
 5,600 10.49 10.70 10.12 5,100 0 0.1
29/04/2014
10.49
 2,200 10.70 10.70 10.45 0 0 0
28/04/2014
10.70
 100 10.70 10.70 10.70 100 0 0.0
25/04/2014
10.70
 182 10.91 10.91 10.70 100 0 0.0
24/04/2014
10.91
 100 10.03 10.91 10.91 100 0 0.0
23/04/2014
10.03
 0 10.03 10.03 10.03 0 0 0
22/04/2014
10.03
 400 10.12 10.12 9.70 300 0 0.0
21/04/2014
10.12
 5,800 10.20 10.20 10.12 5,100 0 0.1
18/04/2014
10.20
 4,600 10.28 10.28 10.20 4,600 0 0.1
17/04/2014
10.28
 1,200 10.33 10.70 10.28 1,200 0 0.0
16/04/2014
10.33
 4,700 10.37 10.37 10.33 3,500 0 0.1
15/04/2014
10.37
 2,182 10.41 10.49 10.33 0 300 0.0
14/04/2014
10.41
 3,700 11.25 11.25 10.33 3,500 0 0.1
11/04/2014
11.25
 0 11.25 11.25 11.25 0 0 0
10/04/2014
11.25
 0 11.25 11.25 11.25 0 0 0
08/04/2014
11.25
 182 10.58 11.25 11.25 100 0 0.0
07/04/2014
10.58
 300 10.41 10.58 10.03 100 0 0.0
04/04/2014
10.41
 4,500 10.58 10.58 9.95 3,500 0 0.1
03/04/2014
10.58
 2,606 10.58 10.58 10.49 2,000 0 0.1
02/04/2014
10.58
 4,900 10.66 10.66 10.58 4,900 0 0.1
01/04/2014
10.66
 5,929 10.75 10.75 10.66 4,900 0 0.1
31/03/2014
10.75
 21 10.75 10.75 10.75 0 0 0
28/03/2014
10.75
 100 10.75 10.75 10.75 0 0 0
27/03/2014
10.75
 5,056 10.75 10.79 10.75 5,000 0 0.1
26/03/2014
10.75
 13,800 10.75 11.17 10.75 9,900 0 0.3
25/03/2014
10.75
 2,089 10.75 10.75 10.75 0 0 0
24/03/2014
10.75
 2,210 10.54 10.75 10.70 2,000 0 0.1
21/03/2014
10.54
 2,228 10.49 10.66 10.54 200 0 0.0
20/03/2014
10.49
 3,100 11.12 11.12 10.49 0 0 0
19/03/2014: Cổ tức tiền mặt tỉ lệ: 8%
19/03/2014
11.12
 200 10.16 11.12 10.49 0 0 0
18/03/2014
10.16
 1,900 9.79 10.16 9.87 0 0 0
17/03/2014
9.79
 249 10.16 10.52 9.79 100 0 0.0
14/03/2014
10.16
 200 9.75 10.16 10.16 100 0 0.0
13/03/2014
9.75
 6,300 9.75 9.75 9.75 5,100 600 0.1
12/03/2014
9.75
 1,690 9.75 9.79 9.75 0 0 0
11/03/2014
9.75
 600 9.75 9.75 9.75 0 0 0
10/03/2014
9.75
 800 9.75 9.75 9.75 0 0 0
07/03/2014
9.75
 900 9.43 9.75 9.43 0 0 0
06/03/2014
9.43
 500 10.12 10.12 9.43 500 0 0.0
05/03/2014
10.12
 100 9.51 10.12 10.12 100 0 0.0
04/03/2014
9.51
 5,900 9.51 9.51 9.51 5,300 0 0.1
03/03/2014
9.51
 2,900 9.67 9.67 9.51 0 0 0
28/02/2014
9.67
 18,200 9.51 9.67 9.51 10,000 0 0.2
27/02/2014
9.51
 1,100 9.43 9.51 9.47 0 0 0
26/02/2014
9.43
 5,300 9.35 10.16 9.39 0 0 0
25/02/2014
9.35
 1,822 9.22 9.55 9.26 0 0 0
24/02/2014
9.22
 1,200 9.22 9.75 9.22 200 0 0.0
21/02/2014
9.22
 2,110 8.94 9.22 8.94 0 0 0
20/02/2014
8.94
 4,400 9.22 9.22 8.94 0 0 0
19/02/2014
9.22
 5,609 8.61 9.22 8.74 0 0 0
18/02/2014
8.61
 2,679 8.53 8.61 8.57 800 0 0.0
17/02/2014
8.53
 3,600 8.41 8.74 8.53 300 0 0.0
14/02/2014
8.41
 300 8.94 8.94 8.37 0 0 0
13/02/2014
8.94
 400 8.33 8.94 8.94 0 0 0
12/02/2014
8.33
 4,400 8.33 8.33 8.33 4,400 0 0.1
11/02/2014
8.33
 10,500 8.33 8.53 8.33 5,200 0 0.1
10/02/2014
8.33
 1,800 8.33 8.33 8.33 0 0 0
07/02/2014
8.33
 1,200 8.61 8.61 8.33 0 0 0
06/02/2014
8.61
 3,800 7.92 8.61 7.96 0 0 0
27/01/2014
7.92
 0 7.92 7.92 7.92 0 0 0
24/01/2014
7.92
 100 7.84 7.92 7.92 0 0 0

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