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)
10/02/2011
13.60
 10,900 13.79 14.19 13.60 900 0 0.0
09/02/2011
13.79
 61,500 14.31 14.50 13.60 2,500 0 0.1
08/02/2011
14.31
 20,100 13.73 14.31 14.00 0 0 0
28/01/2011
13.73
 14,300 13.60 14.53 13.69 4,300 0 0.2
27/01/2011
13.60
 15,000 13.73 13.85 13.08 2,700 0 0.1
26/01/2011
13.73
 41,600 13.20 13.88 13.73 0 0 0
25/01/2011
13.20
 7,100 13.29 14.19 13.20 0 0 0
24/01/2011
13.29
 6,500 13.35 14.19 13.29 0 0 0
21/01/2011
13.35
 10,000 13.73 13.88 13.35 700 0 0.0
20/01/2011
13.73
 4,700 13.60 14.78 13.45 0 0 0
19/01/2011
13.60
 4,600 13.45 14.03 13.60 0 0 0
18/01/2011
13.45
 4,300 13.63 14.00 13.45 200 0 0.0
17/01/2011
13.63
 2,100 13.60 13.91 13.63 0 0 0
14/01/2011
13.60
 8,000 14.10 14.10 13.29 500 0 0.0
13/01/2011
14.10
 0 14.13 14.10 14.10 0 0 0
12/01/2011
14.13
 5,400 13.57 14.13 13.48 100 0 0.0
11/01/2011
13.57
 8,400 14.68 14.68 13.57 1,100 0 0.0
10/01/2011
14.68
 10,900 14.31 15.02 13.79 700 0 0.0
07/01/2011
14.31
 6,500 14.78 15.02 14.22 200 0 0.0
06/01/2011
14.78
 8,700 14.71 14.78 13.88 600 0 0.0
05/01/2011
14.71
 0 14.78 14.71 14.71 0 0 0
04/01/2011
14.78
 9,000 14.78 14.78 14.53 0 0 0
31/12/2010
14.78
 4,400 14.81 15.70 14.68 0 0 0
30/12/2010
14.81
 6,600 14.65 14.81 14.81 0 0 0
29/12/2010
14.65
 25,400 14.84 14.84 14.00 0 0 0
28/12/2010
14.84
 8,700 15.15 15.15 14.22 0 0 0
27/12/2010
15.15
 6,000 14.00 15.15 15.15 0 0 0
24/12/2010
14.00
 1,700 14.65 15.15 14.00 0 0 0
23/12/2010
14.65
 7,200 15.74 15.74 14.65 0 0 0
22/12/2010
15.74
 8,000 14.81 15.74 15.74 0 0 0
21/12/2010
14.81
 15,300 14.93 15.18 14.81 0 0 0
20/12/2010
14.93
 7,600 15.15 16.32 14.93 0 0 0
17/12/2010
15.15
 4,200 14.28 15.80 15.12 0 0 0
16/12/2010
14.28
 36,200 14.59 15.80 14.28 0 0 0
15/12/2010
14.59
 19,700 14.84 14.99 14.50 0 0 0
14/12/2010
14.84
 5,900 15.61 16.04 14.53 0 0 0
13/12/2010
15.61
 39,800 14.99 15.89 14.96 0 0 0
10/12/2010
14.99
 4,500 14.50 15.21 14.53 0 0 0
09/12/2010
14.50
 38,200 14.68 14.96 14.50 0 0 0
08/12/2010
14.68
 14,900 14.16 15.43 13.82 0 0 0
07/12/2010
14.16
 60,800 14.10 14.99 14.07 0 0 0
06/12/2010
14.10
 5,400 13.54 14.10 13.94 0 0 0
03/12/2010
13.54
 17,400 12.67 13.54 12.37 6,100 0 0.3
02/12/2010
12.67
 3,300 12.06 12.83 12.61 100 0 0.0
01/12/2010
12.06
 3,800 12.67 12.67 12.06 0 0 0
30/11/2010
12.67
 4,100 12.37 12.95 12.67 100 0 0.0
29/11/2010
12.37
 9,000 11.75 12.37 11.75 0 0 0
26/11/2010
11.75
 1,700 12.06 12.15 11.75 100 0 0.0
25/11/2010
12.06
 1,800 11.75 12.30 11.13 100 0 0.0
24/11/2010
11.75
 900 10.91 11.84 11.75 0 0 0
23/11/2010
10.91
 1,100 10.97 11.07 10.91 0 0 0
22/11/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
22/11/2010
10.97
 200 11.15 11.15 10.97 100 0 0.0
19/11/2010
11.15
 7,500 11.46 11.95 11.15 4,300 0 0.2
18/11/2010
11.46
 9,800 10.61 11.46 11.25 200 0 0.0
17/11/2010
10.61
 2,800 10.53 11.17 10.61 200 0 0.0
16/11/2010
10.53
 18,500 11.34 11.34 10.53 3,400 8,000 -0.2
15/11/2010
11.34
 8,000 11.05 11.46 11.13 4,900 2,000 0.2
12/11/2010
11.05
 23,400 11.95 11.95 11.05 2,000 17,400 -0.8
11/11/2010
11.95
 3,800 11.95 11.95 11.81 0 0 0
10/11/2010
11.95
 0 11.95 11.95 11.95 0 0 0
09/11/2010
11.95
 1,500 12.16 12.16 11.95 1,100 0 0.1
08/11/2010
12.16
 2,800 12.86 12.86 12.16 1,300 500 0.0
05/11/2010
12.86
 1,300 12.57 13.35 12.22 1,000 0 0.1
04/11/2010
12.57
 600 12.28 12.67 12.57 0 0 0
03/11/2010
12.28
 13,700 13.19 13.19 12.28 8,000 0 0.5
02/11/2010
13.19
 0 13.19 13.19 13.19 0 0 0
01/11/2010
13.19
 100 12.90 13.19 13.19 0 0 0
29/10/2010
12.90
 100 12.76 12.90 12.90 0 0 0
28/10/2010
12.76
 100 12.06 12.76 12.76 0 0 0
27/10/2010
12.06
 7,900 12.88 12.88 12.06 6,400 0 0.4
26/10/2010
12.88
 3,100 12.06 12.88 12.78 2,300 0 0.1
25/10/2010
12.06
 2,100 12.22 12.37 11.71 0 0 0
22/10/2010
12.22
 700 12.84 12.84 12.22 0 0 0
21/10/2010
12.84
 5,200 12.04 12.86 11.40 0 0 0
20/10/2010
12.04
 2,400 12.86 12.86 12.02 0 0 0
19/10/2010
12.86
 6,900 13.79 13.79 12.80 0 0 0
18/10/2010
13.79
 6,900 13.73 14.43 12.98 300 0 0.0
15/10/2010
13.73
 700 12.92 13.73 13.73 0 0 0
14/10/2010
12.92
 1,900 12.18 12.92 12.92 0 0 0
13/10/2010
12.18
 4,100 12.61 12.61 12.08 0 0 0
12/10/2010
12.61
 6,800 12.70 13.50 12.22 0 0 0
11/10/2010
12.70
 3,400 13.15 13.15 12.63 0 0 0
08/10/2010
13.15
 2,400 13.79 13.79 13.07 0 0 0
07/10/2010
13.79
 800 13.79 13.79 13.40 0 0 0
06/10/2010
13.79
 2,300 13.60 13.79 13.77 0 0 0
05/10/2010
13.60
 900 12.98 13.60 12.78 0 0 0
04/10/2010
12.98
 300 13.60 13.60 12.98 100 0 0.0
01/10/2010
13.60
 7,300 13.64 13.71 13.60 0 0 0
30/09/2010
13.64
 5,600 13.81 13.81 13.60 0 0 0
29/09/2010
13.81
 3,800 13.85 13.85 13.64 0 2,300 -0.2
28/09/2010
13.85
 2,000 14.01 14.01 13.85 0 0 0
27/09/2010
14.01
 100 13.91 14.01 14.01 0 100 -0.0
24/09/2010
13.91
 3,100 14.53 14.53 13.91 0 600 -0.0
23/09/2010
14.53
 0 14.53 14.53 14.53 0 0 0
22/09/2010
14.53
 0 14.61 14.53 14.53 0 0 0
21/09/2010
14.61
 1,000 14.06 14.61 14.01 800 0 0.1
20/09/2010
14.06
 2,000 14.43 14.43 14.01 0 0 0
17/09/2010
14.43
 2,900 14.32 14.53 14.32 0 0 0
16/09/2010
14.32
 0 14.32 14.32 14.32 0 0 0
15/09/2010
14.32
 0 14.22 14.32 14.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |