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)
22/06/2012
6.28
 0 6.28 6.28 6.28 0 0 0
21/06/2012
6.28
 0 6.28 6.28 6.28 0 0 0
20/06/2012
6.28
 100 6.15 6.28 6.28 0 0 0
19/06/2012
6.15
 100 6.31 6.31 6.15 0 0 0
18/06/2012
6.31
 0 6.31 6.31 6.31 0 0 0
15/06/2012
6.31
 700 6.15 6.31 6.15 0 0 0
14/06/2012
6.15
 100 6.15 6.15 6.15 0 0 0
13/06/2012
6.15
 3,400 5.89 6.15 5.83 100 0 0.0
12/06/2012
5.89
 100 6.15 6.15 5.89 0 0 0
11/06/2012
6.15
 200 6.21 6.47 6.15 100 0 0.0
08/06/2012
6.21
 2,400 6.31 6.47 6.15 100 0 0.0
07/06/2012
6.31
 900 6.05 6.31 5.83 200 0 0.0
06/06/2012
6.05
 1,600 5.83 6.05 5.66 100 0 0.0
05/06/2012
5.83
 800 5.50 5.86 5.50 100 0 0.0
04/06/2012
5.50
 1,000 5.83 5.83 5.50 600 0 0.0
01/06/2012
5.83
 1,000 5.96 5.96 5.83 1,000 0 0.0
31/05/2012
5.96
 1,100 5.99 5.99 5.83 1,000 0 0.0
30/05/2012
5.99
 2,100 6.02 6.05 5.83 1,900 0 0.0
29/05/2012
6.02
 3,000 5.83 6.02 5.70 2,100 0 0.0
28/05/2012
5.83
 4,100 5.89 6.18 5.83 3,800 0 0.1
25/05/2012
5.89
 1,700 5.76 6.08 5.83 0 300 0.0
24/05/2012
5.76
 1,500 5.73 5.76 5.73 0 0 0
23/05/2012
5.73
 5,400 6.15 6.15 5.73 200 0 0.0
22/05/2012
6.15
 100 6.44 6.44 6.15 100 0 0.0
21/05/2012
6.44
 7,400 6.15 6.47 6.12 1,000 0 0.0
18/05/2012
6.15
 2,100 6.15 6.15 5.73 100 0 0.0
17/05/2012
6.15
 3,100 6.31 6.31 6.15 100 0 0.0
16/05/2012
6.31
 1,800 6.31 6.31 6.28 0 0 0
15/05/2012
6.31
 1,600 6.76 6.76 6.31 100 0 0.0
14/05/2012
6.76
 3,900 6.99 6.99 6.51 2,500 0 0.1
11/05/2012
6.99
 8,500 6.99 7.31 6.93 5,000 0 0.1
10/05/2012
6.99
 9,900 6.60 6.99 6.63 0 300 0.0
09/05/2012
6.60
 20,900 6.47 6.63 6.41 4,500 6,700 0.0
08/05/2012
6.47
 2,800 6.38 6.47 6.18 1,300 0 0.0
07/05/2012
6.38
 17,600 6.18 6.47 6.15 8,900 1,000 0.2
04/05/2012
6.18
 11,400 5.99 6.31 6.08 1,000 0 0.0
03/05/2012
5.99
 1,600 5.89 6.18 5.86 200 0 0.0
02/05/2012
5.89
 3,500 5.89 5.99 5.83 200 0 0.0
27/04/2012
5.89
 1,600 5.96 6.15 5.89 200 0 0.0
26/04/2012
5.96
 400 6.08 6.08 5.86 100 0 0.0
25/04/2012
6.08
 2,600 5.86 6.08 6.02 0 0 0
24/04/2012
5.86
 3,800 5.89 5.96 5.83 500 0 0.0
23/04/2012
5.89
 1,300 6.12 6.12 5.89 500 0 0.0
20/04/2012
6.12
 2,000 6.41 6.41 5.83 800 0 0.0
19/04/2012
6.41
 10,300 6.12 6.41 5.73 100 0 0.0
18/04/2012
6.12
 6,100 6.15 6.21 6.12 1,100 0 0.0
17/04/2012
6.15
 12,400 6.28 6.31 5.96 200 0 0.0
16/04/2012
6.28
 5,300 6.12 6.28 5.83 100 0 0.0
13/04/2012
6.12
 3,400 5.96 6.34 5.83 500 0 0.0
12/04/2012
5.96
 33,300 5.57 5.96 5.66 3,200 1,500 0.0
11/04/2012
5.57
 25,800 5.21 5.57 5.31 500 0 0.0
10/04/2012
5.21
 7,100 5.28 5.28 5.21 0 0 0
09/04/2012
5.28
 1,500 5.18 5.34 5.18 100 0 0.0
06/04/2012
5.18
 14,700 5.28 5.34 5.15 500 0 0.0
05/04/2012
5.28
 4,300 5.24 5.34 5.21 2,100 0 0.0
04/04/2012
5.24
 1,800 5.34 5.37 5.24 0 0 0
03/04/2012
5.34
 10,300 5.28 5.44 5.31 500 0 0.0
30/03/2012
5.28
 5,900 5.31 5.44 5.18 500 0 0.0
29/03/2012
5.31
 13,300 5.28 5.41 5.18 300 0 0.0
28/03/2012
5.28
 1,500 5.28 5.41 5.11 0 0 0
27/03/2012
5.28
 9,100 5.24 5.50 5.21 1,500 0 0.0
26/03/2012
5.24
 26,500 5.24 5.41 5.18 2,800 0 0.0
23/03/2012
5.24
 16,100 5.21 5.24 5.18 1,100 0 0.0
22/03/2012
5.21
 9,600 5.18 5.21 5.08 0 0 0
21/03/2012
5.18
 23,400 5.21 5.28 5.18 100 0 0.0
20/03/2012
5.21
 9,800 5.18 5.34 5.18 100 0 0.0
19/03/2012
5.18
 10,500 5.05 5.28 5.08 300 0 0.0
16/03/2012
5.05
 12,300 5.15 5.21 4.85 0 0 0
15/03/2012: Cổ tức tiền mặt tỉ lệ: 10%
15/03/2012
5.15
 12,100 5.08 5.18 4.95 0 0 0
14/03/2012
5.08
 4,400 5.08 5.17 4.87 500 0 0.0
13/03/2012
5.08
 5,100 4.93 5.08 4.87 500 0 0.0
12/03/2012
4.93
 9,300 5.14 5.14 4.87 500 0 0.0
09/03/2012
5.14
 1,900 5.02 5.23 5.14 0 0 0
08/03/2012
5.02
 4,700 5.32 5.32 5.02 0 0 0
07/03/2012
5.32
 3,300 5.32 5.32 4.96 0 0 0
06/03/2012
5.32
 23,700 5.45 5.48 5.14 0 0 0
05/03/2012
5.45
 124,700 5.29 5.48 5.42 3,700 0 0.1
02/03/2012
5.29
 8,200 5.05 5.29 4.87 100 3,500 -0.1
01/03/2012
5.05
 5,200 5.17 5.17 5.05 0 0 0
29/02/2012
5.17
 1,600 5.08 5.17 4.87 400 0 0.0
28/02/2012
5.08
 6,200 5.26 5.36 5.02 2,000 0 0.0
27/02/2012
5.26
 2,500 5.23 5.26 4.96 0 0 0
24/02/2012
5.23
 6,300 5.17 5.66 5.23 1,500 2,500 0.0
23/02/2012
5.17
 1,900 5.32 5.42 5.02 100 0 0.0
22/02/2012
5.32
 1,200 5.05 5.32 5.26 0 0 0
21/02/2012
5.05
 4,600 5.02 5.32 5.05 0 0 0
20/02/2012
5.02
 17,400 4.72 5.02 5.02 7,500 0 0.1
17/02/2012
4.72
 300 4.41 4.72 4.72 0 0 0
16/02/2012
4.41
 300 4.84 4.84 4.41 0 0 0
15/02/2012
4.84
 600 4.72 4.93 4.50 0 0 0
14/02/2012
4.72
 2,000 4.66 4.93 4.72 0 0 0
13/02/2012
4.66
 600 4.62 4.96 4.66 0 0 0
10/02/2012
4.62
 700 4.87 4.99 4.62 0 0 0
09/02/2012
4.87
 1,100 4.99 4.99 4.87 1,000 0 0.0
08/02/2012
4.99
 2,800 4.78 5.02 4.99 0 0 0
07/02/2012
4.78
 300 4.81 5.02 4.78 100 0 0.0
06/02/2012
4.81
 300 4.84 5.02 4.81 0 0 0
03/02/2012
4.84
 3,700 5.05 5.05 4.84 1,000 0 0.0
02/02/2012
5.05
 600 4.93 5.05 5.02 0 0 0
01/02/2012
4.93
 300 4.96 4.96 4.87 200 0 0.0

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