CTCP Địa ốc Chợ Lớn (rcl)

12.60
0.20
(1.61%)
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
(2024-08-21) 		0.50 4.13% 26,700 0 0
11.90
12.60
12.60
2 tháng
(2024-07-22) 		-0.10 -0.79% 39,000 -49 -0.0
11.30
12.70
12.60
3 tháng
(2024-06-24) 		0.50 4.13% 81,000 -49 -0.0
11.30
13
12.60
6 tháng
(2024-03-25) 		0.60 5% 480,600 -133 -0.0
11.30
13.30
12.60
12 tháng
(2023-09-26) 		0.80 6.78% 1,434,700 -103,533 -1.2
11.20
14
12.60
24 tháng
(2022-10-03) 		-2.26 -15.21% 3,951,130 -103,621 -1.2
11.20
14.86
12.60
36 tháng
(2021-10-06) 		-1.40 -9.98% 5,677,253 -186,133 -2.8
11.20
23.91
12.60
60 tháng
(2019-10-17) 		1.20 10.48% 9,231,119 -1,441,641 -24.9
10.82
23.91
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/02/2012
5.03
 3,700 5.26 5.26 5.03 1,000 0 0.0
02/02/2012
5.26
 600 5.13 5.26 5.22 0 0 0
01/02/2012
5.13
 300 5.16 5.16 5.07 200 0 0.0
31/01/2012
5.16
 2,500 5.19 5.19 5.16 0 0 0
30/01/2012
5.19
 2,300 5.07 5.19 5.07 1,000 0 0.0
20/01/2012
5.07
 1,600 5.00 5.07 5.00 700 0 0.0
19/01/2012
5.00
 1,000 4.94 5.00 5.00 0 0 0
18/01/2012
4.94
 1,400 4.65 5.10 4.91 100 0 0.0
17/01/2012
4.65
 3,800 4.56 4.88 4.65 2,900 0 0.0
16/01/2012
4.56
 1,000 4.46 4.56 4.56 1,000 0 0.0
13/01/2012
4.46
 20,500 4.21 4.46 4.24 17,300 0 0.2
12/01/2012
4.21
 1,300 4.27 4.27 4.21 300 0 0.0
11/01/2012
4.27
 8,500 4.31 4.31 4.27 0 0 0
10/01/2012
4.31
 47,200 4.46 4.46 4.27 31,100 0 0.4
09/01/2012
4.46
 500 4.46 4.46 4.46 0 0 0
06/01/2012
4.46
 200 4.43 4.46 4.46 0 0 0
05/01/2012
4.43
 1,500 4.40 4.46 4.43 1,000 0 0.0
04/01/2012
4.40
 1,800 4.12 4.40 4.40 800 0 0.0
03/01/2012
4.12
 2,900 4.12 4.12 4.12 300 2,900 -0.0
30/12/2011
4.12
 3,300 4.12 4.12 4.12 0 0 0
29/12/2011
4.12
 2,800 4.27 4.27 4.12 1,000 0 0.0
28/12/2011
4.27
 1,500 4.24 4.27 4.21 1,000 0 0.0
27/12/2011
4.24
 900 4.27 4.27 4.21 400 400 0
26/12/2011
4.27
 2,000 4.31 4.31 4.27 2,000 0 0.0
23/12/2011
4.31
 3,700 4.43 4.43 4.31 2,000 0 0.0
22/12/2011
4.43
 3,200 4.43 4.43 4.34 2,200 0 0.0
21/12/2011
4.43
 2,800 4.43 4.43 4.37 2,300 0 0.0
20/12/2011
4.43
 500 4.43 4.43 4.43 500 0 0.0
19/12/2011
4.43
 1,700 4.59 4.59 4.37 500 0 0.0
16/12/2011
4.59
 1,200 4.53 4.59 4.59 0 0 0
15/12/2011
4.53
 800 4.62 4.62 4.53 0 0 0
14/12/2011
4.62
 2,400 4.72 4.78 4.59 400 0 0.0
13/12/2011
4.72
 2,400 5.07 5.07 4.72 1,000 0 0.0
12/12/2011
5.07
 0 5.07 5.07 5.07 0 0 0
09/12/2011
5.07
 4,900 5.35 5.35 5.00 3,000 0 0.0
08/12/2011
5.35
 1,200 5.26 5.54 5.19 0 0 0
07/12/2011
5.26
 5,300 4.91 5.26 4.97 5,000 0 0.1
06/12/2011
4.91
 2,600 4.75 5.07 4.91 900 0 0.0
05/12/2011
4.75
 2,000 4.59 4.91 4.59 100 0 0.0
02/12/2011
4.59
 2,000 5.10 5.10 4.59 0 0 0
01/12/2011
5.10
 500 4.94 5.10 4.65 0 0 0
30/11/2011
4.94
 1,600 5.29 5.29 4.94 0 0 0
29/11/2011
5.29
 100 5.07 5.29 5.29 0 0 0
28/11/2011
5.07
 1,000 5.03 5.07 5.07 0 0 0
25/11/2011
5.03
 100 4.75 5.03 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |