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)
23/01/2014
7.84
 200 7.84 8.53 7.84 100 0 0.0
22/01/2014
7.84
 0 7.84 7.84 7.84 0 0 0
21/01/2014
7.84
 400 8.70 8.70 7.84 0 100 0.0
20/01/2014
8.70
 100 8.25 8.70 8.70 100 0 0.0
17/01/2014
8.25
 1,200 7.84 8.25 7.80 0 0 0
16/01/2014
7.84
 300 8.33 8.33 7.84 0 0 0
15/01/2014
8.33
 200 7.84 8.33 8.33 100 0 0.0
14/01/2014
7.84
 9,000 7.60 7.92 7.76 100 0 0.0
13/01/2014
7.60
 1,100 7.52 7.92 7.60 100 0 0.0
10/01/2014
7.52
 4,111 7.72 7.72 7.52 3,500 0 0.1
09/01/2014
7.72
 1,000 7.72 7.72 7.72 0 0 0
08/01/2014
7.72
 100 7.52 7.72 7.72 100 0 0.0
07/01/2014
7.52
 2,405 7.56 7.80 7.52 1,400 0 0.0
06/01/2014
7.56
 900 7.52 7.56 7.52 500 0 0.0
03/01/2014
7.52
 1,984 7.48 7.52 7.52 600 0 0.0
02/01/2014
7.48
 3,200 7.40 7.48 7.44 0 0 0
31/12/2013
7.40
 200 7.11 7.40 7.23 100 0 0.0
30/12/2013
7.11
 10,600 7.56 7.56 7.11 4,600 0 0.1
27/12/2013
7.56
 900 7.48 7.56 7.56 0 0 0
26/12/2013: Cổ tức tiền mặt tỉ lệ: 12%
26/12/2013
7.48
 5,300 7.35 7.60 7.40 4,300 0 0.1
25/12/2013
7.35
 4,134 7.35 7.43 7.35 3,634 0 0.1
24/12/2013
7.35
 1,500 7.51 7.51 7.35 0 0 0
23/12/2013
7.51
 6,000 7.35 7.51 7.35 4,000 0 0.1
20/12/2013
7.35
 4,300 7.35 7.51 7.35 100 0 0.0
19/12/2013
7.35
 1,204 7.16 7.35 7.16 4 0 0.0
18/12/2013
7.16
 2,503 6.94 7.58 6.94 0 0 0
17/12/2013
6.94
 5,962 7.28 7.28 6.94 5,500 0 0.1
16/12/2013
7.28
 4,807 7.32 7.32 7.24 4,300 3,100 0.0
13/12/2013
7.32
 6,968 7.28 7.35 7.28 0 3,400 -0.1
12/12/2013
7.28
 3,489 7.32 7.32 7.24 100 0 0.0
11/12/2013
7.32
 1,200 7.39 7.39 7.32 0 0 0
10/12/2013
7.39
 5,044 7.47 7.47 7.39 4,200 0 0.1
09/12/2013
7.47
 6,300 7.55 7.55 7.39 5,200 100 0.1
06/12/2013
7.55
 4,100 7.58 7.58 7.39 0 0 0
05/12/2013
7.58
 100 6.97 7.58 7.58 100 0 0.0
04/12/2013
6.97
 400 6.90 6.97 6.94 0 0 0
03/12/2013
6.90
 2,100 6.90 6.90 6.90 0 0 0
02/12/2013
6.90
 600 6.90 6.90 6.90 0 0 0
29/11/2013
6.90
 4,700 6.97 6.97 6.90 700 0 0.0
28/11/2013
6.97
 6,900 7.16 7.16 6.90 3,400 0 0.1
27/11/2013
7.16
 4,216 7.20 7.20 6.94 3,400 0 0.1
26/11/2013
7.20
 800 6.97 7.20 6.94 700 0 0.0
25/11/2013
6.97
 4,600 7.01 7.05 6.97 4,600 0 0.1
22/11/2013
7.01
 5,400 7.01 7.01 6.97 3,400 0 0.1
21/11/2013
7.01
 4,100 7.05 7.20 7.01 3,300 0 0.1
20/11/2013
7.05
 5,400 7.05 7.05 7.05 3,300 0 0.1
19/11/2013
7.05
 1,600 7.16 7.16 7.05 600 0 0.0
18/11/2013
7.16
 620 7.13 7.16 7.16 600 0 0.0
15/11/2013
7.13
 4,356 6.63 7.13 6.55 0 1,300 0.0
14/11/2013
6.63
 2,564 6.59 6.63 6.55 2,000 2,000 0
13/11/2013
6.59
 2,900 6.78 6.78 6.55 900 2,000 0.0
12/11/2013
6.78
 3,000 6.78 6.78 6.55 0 2,000 0.0
11/11/2013
6.78
 200 6.52 6.78 6.78 0 0 0
08/11/2013
6.52
 2,100 7.16 7.16 6.48 1,900 1,800 0.0
07/11/2013
7.16
 2,200 6.97 7.16 6.48 900 2,000 0.0
06/11/2013
6.97
 4,000 6.67 6.97 6.48 4,000 2,000 0.0
05/11/2013
6.67
 11,906 6.40 6.67 6.40 0 9,800 -0.2
04/11/2013
6.40
 100 6.48 6.48 6.40 0 0 0
01/11/2013
6.48
 100 6.17 6.48 6.48 0 100 0.0
31/10/2013
6.17
 15,194 6.48 6.48 6.17 15,000 14,000 0.0
30/10/2013
6.48
 1,900 6.48 6.48 6.48 0 1,300 0.0
29/10/2013
6.48
 700 6.48 6.48 6.10 0 0 0
28/10/2013
6.48
 5,500 6.48 6.48 6.48 4,600 0 0.1
25/10/2013
6.48
 1,500 6.40 6.59 6.48 0 0 0
24/10/2013
6.40
 2,200 6.78 6.78 6.40 0 2,000 0.0
23/10/2013
6.78
 1,700 6.67 6.78 6.48 700 0 0.0
22/10/2013
6.67
 2,100 6.75 6.75 6.10 0 0 0
21/10/2013
6.75
 110 6.59 6.75 6.75 0 0 0
18/10/2013
6.59
 0 6.59 6.59 6.59 0 0 0
17/10/2013
6.59
 0 6.59 6.59 6.59 0 0 0
16/10/2013
6.59
 400 6.59 6.67 6.59 0 0 0
15/10/2013
6.59
 0 6.59 6.59 6.59 0 0 0
14/10/2013
6.59
 0 6.59 6.59 6.59 0 0 0
11/10/2013
6.59
 0 6.59 6.59 6.59 0 0 0
10/10/2013
6.59
 0 6.59 6.59 6.59 0 0 0
09/10/2013
6.59
 0 6.59 6.59 6.59 0 0 0
08/10/2013
6.59
 0 6.59 6.59 6.59 0 0 0
07/10/2013
6.59
 0 6.59 6.59 6.59 0 0 0
04/10/2013
6.59
 2,200 6.63 6.63 6.33 0 0 0
03/10/2013
6.63
 1,100 6.44 6.63 6.29 0 0 0
02/10/2013
6.44
 4,900 6.59 6.59 6.29 0 0 0
01/10/2013
6.59
 0 6.59 6.59 6.59 0 0 0
30/09/2013
6.59
 2,100 6.10 6.59 6.21 0 0 0
27/09/2013
6.10
 11,300 6.21 6.21 6.10 8,900 0 0.1
26/09/2013
6.21
 2,000 6.10 6.21 6.21 0 0 0
25/09/2013
6.10
 7,800 6.17 6.17 6.10 0 600 0.0
24/09/2013
6.17
 8,500 6.10 6.17 6.06 5,000 400 0.1
23/09/2013
6.10
 1,100 5.98 6.10 5.94 800 0 0.0
20/09/2013
5.98
 0 5.98 5.98 5.98 0 0 0
19/09/2013
5.98
 2,300 6.06 6.06 5.98 100 2,000 0.0
18/09/2013
6.06
 500 6.06 6.06 6.06 0 500 0.0
17/09/2013
6.06
 500 5.98 6.06 6.06 0 500 0.0
16/09/2013
5.98
 10,000 6.02 6.02 5.98 3,900 0 0.1
13/09/2013
6.02
 2,100 6.02 6.02 6.02 0 1,000 0.0
12/09/2013
6.02
 1,900 6.02 6.25 6.02 300 600 0.0
11/09/2013
6.02
 3,500 6.06 6.06 5.98 0 300 0.0
10/09/2013
6.06
 3,900 6.06 6.06 6.06 3,900 0 0.1
09/09/2013
6.06
 4,200 6.06 6.10 6.06 0 2,100 0.0
06/09/2013
6.06
 600 6.02 6.21 6.06 200 400 0.0
05/09/2013
6.02
 3,000 6.10 6.10 6.02 0 2,000 0.0

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