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)
14/09/2010: Cổ tức tiền mặt tỉ lệ: 2%
Cổ tức tiền mặt tỉ lệ: 25%
14/09/2010
14.22
 200 13.56 14.41 14.22 0 0 0
13/09/2010
13.56
 11,200 13.66 13.66 13.46 0 0 0
10/09/2010
13.66
 5,900 14.35 14.35 13.46 0 0 0
09/09/2010
14.35
 7,100 14.37 14.63 14.25 0 0 0
08/09/2010
14.37
 2,800 14.15 14.41 13.46 0 0 0
07/09/2010
14.15
 11,700 14.15 14.25 14.13 0 0 0
06/09/2010
14.15
 7,000 13.32 14.15 14.12 0 0 0
01/09/2010
13.32
 18,000 12.57 13.32 12.57 0 0 0
31/08/2010
12.57
 12,400 12.02 12.57 11.88 0 0 0
30/08/2010
12.02
 8,400 11.48 12.02 11.30 0 0 0
27/08/2010
11.48
 12,700 11.72 11.72 11.05 0 0 0
26/08/2010
11.72
 13,000 12.47 13.22 11.64 0 0 0
25/08/2010
12.47
 10,200 13.32 13.86 12.47 0 0 0
24/08/2010
13.32
 9,500 14.04 14.49 13.32 0 0 0
23/08/2010
14.04
 200 14.43 14.57 14.04 0 0 0
20/08/2010
14.43
 2,500 14.25 14.45 13.64 0 300 -0.0
19/08/2010
14.25
 1,100 14.25 14.85 14.25 0 0 0
18/08/2010
14.25
 4,100 14.85 15.32 14.06 0 0 0
17/08/2010
14.85
 400 14.83 15.05 14.85 0 0 0
16/08/2010
14.83
 9,300 13.96 14.83 13.86 0 0 0
13/08/2010
13.96
 6,600 13.66 13.96 13.84 0 0 0
12/08/2010
13.66
 12,900 14.65 14.65 13.66 1,000 0 0.1
11/08/2010
14.65
 1,600 14.57 14.75 14.65 0 0 0
10/08/2010
14.57
 2,900 15.34 15.34 14.55 0 1,000 -0.1
09/08/2010
15.34
 10,200 15.60 15.60 15.28 0 0 0
06/08/2010
15.60
 1,200 15.52 15.60 15.60 0 0 0
05/08/2010
15.52
 5,400 15.64 16.00 15.52 0 0 0
04/08/2010
15.64
 7,100 15.84 16.21 15.44 1,200 0 0.1
03/08/2010
15.84
 10,900 16.08 16.08 15.80 0 0 0
02/08/2010
16.08
 4,600 16.04 16.23 16.04 2,500 0 0.2
30/07/2010
16.04
 3,900 15.92 16.43 16.04 0 0 0
29/07/2010
15.92
 1,800 15.84 16.23 15.84 0 0 0
28/07/2010
15.84
 4,400 16.19 16.51 15.84 500 0 0.0
27/07/2010
16.19
 2,300 16.04 16.19 15.94 0 0 0
26/07/2010
16.04
 7,200 16.33 16.43 15.80 0 900 -0.1
23/07/2010
16.33
 1,200 16.23 16.75 16.25 0 0 0
22/07/2010
16.23
 3,800 16.61 16.63 16.23 0 2,000 -0.2
21/07/2010
16.61
 400 16.67 16.67 16.61 0 0 0
20/07/2010
16.67
 6,400 16.63 16.67 16.59 0 0 0
19/07/2010
16.63
 7,300 16.67 16.67 16.53 0 0 0
16/07/2010
16.67
 8,900 16.65 17.14 16.63 0 0 0
15/07/2010
16.65
 14,100 17.03 17.26 16.65 0 0 0
14/07/2010
17.03
 12,800 17.42 17.78 16.83 3,000 0 0.3
13/07/2010
17.42
 6,000 17.12 17.42 17.18 2,500 0 0.2
12/07/2010
17.12
 32,500 16.55 17.42 16.83 21,900 0 1.9
09/07/2010
16.55
 12,900 16.63 17.40 16.53 0 0 0
08/07/2010
16.63
 14,200 16.53 17.10 16.45 0 0 0
07/07/2010
16.53
 10,400 16.35 16.79 16.23 0 0 0
06/07/2010
16.35
 12,000 16.59 16.83 16.31 0 0 0
05/07/2010
16.59
 13,300 16.69 16.69 16.53 0 0 0
02/07/2010
16.69
 3,500 16.93 16.93 16.65 0 0 0
01/07/2010
16.93
 1,400 17.01 17.01 16.39 0 200 -0.0
30/06/2010
17.01
 5,000 16.97 18.17 16.93 0 0 0
29/06/2010
16.97
 65,000 16.43 17.22 16.93 0 0 0
28/06/2010
16.43
 3,900 16.93 16.93 16.43 0 0 0
25/06/2010
16.93
 6,000 16.89 16.93 16.91 0 0 0
24/06/2010
16.89
 3,700 17.20 17.20 16.83 0 0 0
23/06/2010
17.20
 11,300 17.03 17.20 16.45 0 0 0
22/06/2010
17.03
 20,100 16.81 17.42 16.85 0 200 -0.0
21/06/2010
16.81
 4,200 16.95 17.20 16.81 0 0 0
18/06/2010
16.95
 11,400 17.03 17.03 16.87 0 0 0
17/06/2010
17.03
 19,100 17.22 17.74 16.85 0 0 0
16/06/2010
17.22
 5,700 17.14 17.42 17.14 0 0 0
15/06/2010
17.14
 80,300 17.42 17.60 17.12 0 0 0
14/06/2010
17.42
 14,700 17.03 17.60 17.22 0 0 0
11/06/2010
17.03
 31,000 16.95 17.60 16.83 0 0 0
10/06/2010
16.95
 24,300 16.43 16.95 16.43 0 0 0
09/06/2010
16.43
 23,600 17.12 17.20 16.43 200 0 0.0
08/06/2010
17.12
 6,000 17.08 17.12 16.43 0 0 0
07/06/2010
17.08
 8,100 17.80 17.80 17.08 0 0 0
04/06/2010
17.80
 42,500 17.68 18.49 17.42 0 0 0
03/06/2010
17.68
 53,700 17.62 18.39 17.52 0 0 0
02/06/2010
17.62
 9,100 18.11 18.11 17.62 0 500 -0.0
01/06/2010
18.11
 59,800 17.01 18.67 17.20 0 0 0
31/05/2010
17.01
 22,900 17.18 17.58 16.53 0 0 0
28/05/2010
17.18
 31,800 16.75 17.66 16.95 0 0 0
27/05/2010
16.75
 19,500 16.77 16.91 16.65 500 0 0.0
26/05/2010
16.77
 32,400 16.23 17.12 16.06 0 0 0
25/05/2010
16.23
 12,200 16.33 16.45 16.23 0 0 0
24/05/2010
16.33
 2,600 15.52 16.33 16.21 0 0 0
21/05/2010
15.52
 40,100 17.03 17.03 15.52 0 0 0
20/05/2010
17.03
 10,400 16.67 17.12 16.04 0 0 0
19/05/2010
16.67
 28,900 17.58 17.58 16.67 0 0 0
18/05/2010
17.58
 32,500 18.39 18.39 17.52 100 0 0.0
17/05/2010
18.39
 98,300 17.44 18.69 16.35 0 0 0
14/05/2010
17.44
 13,700 17.32 17.52 17.42 0 0 0
13/05/2010
17.32
 25,200 17.24 17.44 16.83 0 4,100 -0.4
12/05/2010
17.24
 25,500 18.51 18.51 17.22 200 1,000 -0.1
11/05/2010
18.51
 19,900 18.41 18.71 18.31 0 1,000 -0.1
10/05/2010
18.41
 44,600 19.80 19.80 18.25 0 1,000 -0.1
07/05/2010
19.80
 55,000 20.19 20.19 18.25 0 2,000 -0.2
06/05/2010
20.19
 67,000 19.60 20.19 19.00 700 2,700 -0.2
05/05/2010
19.60
 20,700 20.19 20.37 19.40 0 2,300 -0.2
04/05/2010
20.19
 44,100 20.59 20.69 19.92 0 0 0
29/04/2010
20.59
 33,200 20.59 21.18 20.21 0 500 -0.1
28/04/2010
20.59
 30,500 20.59 21.78 20.59 0 0 0
27/04/2010
20.59
 25,200 21.78 21.78 20.59 0 0 0
26/04/2010
21.78
 28,500 21.78 23.16 21.78 0 1,500 -0.2
22/04/2010
21.78
 64,400 23.56 23.72 21.78 0 0 0
21/04/2010
23.56
 38,400 21.97 23.56 21.78 3,200 1,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |