CTCP Địa ốc Chợ Lớn (rcl)

11.50
0.10
(0.88%)
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
(2026-09-04) 		-0.20 -1.77% 116,200 -100 0.0
10.90
11.40
11.40
2 tháng
(2026-08-05) 		0 0% 147,800 -100 0.0
10.80
11.80
11.40
3 tháng
(2026-07-06) 		-0.30 -2.63% 261,200 -100 0.0
10.80
11.80
11.40
6 tháng
(2026-04-07) 		0.32 2.93% 817,000 -100 0.0
10.78
12.40
11.40
12 tháng
(2025-10-09) 		-1.55 -12.23% 2,172,200 900 0.0
10.78
13.43
11.40
24 tháng
(2024-10-14) 		-1.11 -9.07% 4,209,502 -6,200 -0.1
10.67
13.84
11.40
36 tháng
(2023-10-20) 		-0.82 -6.87% 5,634,473 -109,755 -1.2
10.67
13.84
11.40
60 tháng
(2021-11-01) 		-2.94 -20.93% 8,492,858 -192,355 -2.9
10.43
22.98
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2012
6.47
 2,800 6.41 6.47 6.18 1,300 0 0.0
07/05/2012
6.38
 17,600 6.47 6.47 6.15 8,900 1,000 0.2
04/05/2012
6.18
 11,400 6.25 6.31 6.08 1,000 0 0.0
03/05/2012
5.99
 1,600 6.18 6.18 5.86 200 0 0.0
02/05/2012
5.89
 3,500 5.96 5.99 5.83 200 0 0.0
27/04/2012
5.89
 1,600 6.15 6.15 5.89 200 0 0.0
26/04/2012
5.96
 400 5.99 5.99 5.86 100 0 0.0
25/04/2012
6.08
 2,600 6.02 6.08 6.02 0 0 0
24/04/2012
5.86
 3,800 5.86 5.96 5.83 500 0 0.0
23/04/2012
5.89
 1,300 5.89 6.05 5.89 500 0 0.0
20/04/2012
6.12
 2,000 6.12 6.15 5.83 800 0 0.0
19/04/2012
6.41
 10,300 5.86 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 5.96 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 6.34 6.34 5.83 500 0 0.0
12/04/2012
5.96
 33,300 5.66 5.96 5.66 3,200 1,500 0.0
11/04/2012
5.57
 25,800 5.31 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 5.34 5.34 5.18 100 0 0.0
06/04/2012
5.18
 14,700 5.24 5.34 5.15 500 0 0.0
05/04/2012
5.28
 4,300 5.34 5.34 5.21 2,100 0 0.0
04/04/2012
5.24
 1,800 5.37 5.37 5.24 0 0 0
03/04/2012
5.34
 10,300 5.41 5.44 5.31 500 0 0.0
30/03/2012
5.28
 5,900 5.44 5.44 5.18 500 0 0.0
29/03/2012
5.31
 13,300 5.41 5.41 5.18 300 0 0.0
28/03/2012
5.28
 1,500 5.41 5.41 5.11 0 0 0
27/03/2012
5.28
 9,100 5.34 5.50 5.21 1,500 0 0.0
26/03/2012
5.24
 26,500 5.18 5.41 5.18 2,800 0 0.0
23/03/2012
5.24
 16,100 5.18 5.24 5.18 1,100 0 0.0
22/03/2012
5.21
 9,600 5.15 5.21 5.08 0 0 0
21/03/2012
5.18
 23,400 5.28 5.28 5.18 100 0 0.0
20/03/2012
5.21
 9,800 5.34 5.34 5.18 100 0 0.0
19/03/2012
5.18
 10,500 5.28 5.28 5.08 300 0 0.0
16/03/2012
5.05
 12,300 5.21 5.21 4.85 0 0 0
15/03/2012: Cổ tức tiền mặt tỉ lệ: 10%
15/03/2012
5.15
 12,100 5.18 5.18 4.95 0 0 0
14/03/2012
5.08
 4,400 5.17 5.17 4.87 500 0 0.0
13/03/2012
5.08
 5,100 4.99 5.08 4.87 500 0 0.0
12/03/2012
4.93
 9,300 5.02 5.05 4.87 500 0 0.0
09/03/2012
5.14
 1,900 5.23 5.23 5.14 0 0 0
08/03/2012
5.02
 4,700 5.08 5.08 5.02 0 0 0
07/03/2012
5.32
 3,300 4.96 5.32 4.96 0 0 0
06/03/2012
5.32
 23,700 5.48 5.48 5.14 0 0 0
05/03/2012
5.45
 124,700 5.42 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 5.05 5.05 5.05 0 0 0
29/02/2012
5.17
 1,600 5.02 5.17 4.87 400 0 0.0
28/02/2012
5.08
 6,200 5.36 5.36 5.02 2,000 0 0.0
27/02/2012
5.26
 2,500 4.96 5.26 4.96 0 0 0
24/02/2012
5.23
 6,300 5.66 5.66 5.23 1,500 2,500 0.0
23/02/2012
5.17
 1,900 5.02 5.42 5.02 100 0 0.0
22/02/2012
5.32
 1,200 5.26 5.32 5.26 0 0 0
21/02/2012
5.05
 4,600 5.32 5.32 5.05 0 0 0
20/02/2012
5.02
 17,400 5.02 5.02 5.02 7,500 0 0.1
17/02/2012
4.72
 300 4.72 4.72 4.72 0 0 0
16/02/2012
4.41
 300 4.41 4.41 4.41 0 0 0
15/02/2012
4.84
 600 4.50 4.93 4.50 0 0 0
14/02/2012
4.72
 2,000 4.90 4.93 4.72 0 0 0
13/02/2012
4.66
 600 4.96 4.96 4.66 0 0 0
10/02/2012
4.62
 700 4.99 4.99 4.62 0 0 0
09/02/2012
4.87
 1,100 4.87 4.87 4.87 1,000 0 0.0
08/02/2012
4.99
 2,800 5.02 5.02 4.99 0 0 0
07/02/2012
4.78
 300 5.02 5.02 4.78 100 0 0.0
06/02/2012
4.81
 300 5.02 5.02 4.81 0 0 0
03/02/2012
4.84
 3,700 5.02 5.02 4.84 1,000 0 0.0
02/02/2012
5.05
 600 5.02 5.05 5.02 0 0 0
01/02/2012
4.93
 300 4.87 4.93 4.87 200 0 0.0
31/01/2012
4.96
 2,500 4.96 4.99 4.96 0 0 0
30/01/2012
4.99
 2,300 4.87 4.99 4.87 1,000 0 0.0
20/01/2012
4.87
 1,600 4.81 4.87 4.81 700 0 0.0
19/01/2012
4.81
 1,000 4.81 4.81 4.81 0 0 0
18/01/2012
4.75
 1,400 4.90 4.90 4.72 100 0 0.0
17/01/2012
4.47
 3,800 4.69 4.69 4.47 2,900 0 0.0
16/01/2012
4.38
 1,000 4.38 4.38 4.38 1,000 0 0.0
13/01/2012
4.29
 20,500 4.08 4.29 4.08 17,300 0 0.2
12/01/2012
4.05
 1,300 4.11 4.11 4.05 300 0 0.0
11/01/2012
4.11
 8,500 4.14 4.14 4.11 0 0 0
10/01/2012
4.14
 47,200 4.26 4.26 4.11 31,100 0 0.4
09/01/2012
4.29
 500 4.29 4.29 4.29 0 0 0
06/01/2012
4.29
 200 4.29 4.29 4.29 0 0 0
05/01/2012
4.26
 1,500 4.29 4.29 4.26 1,000 0 0.0
04/01/2012
4.23
 1,800 4.23 4.23 4.23 800 0 0.0
03/01/2012
3.96
 2,900 3.96 3.96 3.96 300 2,900 0.0
30/12/2011
3.96
 3,300 3.96 3.96 3.96 0 0 0
29/12/2011
3.96
 2,800 4.05 4.05 3.96 1,000 0 0.0
28/12/2011
4.11
 1,500 4.05 4.11 4.05 1,000 0 0.0
27/12/2011
4.08
 900 4.08 4.08 4.05 400 400 0
26/12/2011
4.11
 2,000 4.11 4.11 4.11 2,000 0 0.0
23/12/2011
4.14
 3,700 4.26 4.26 4.14 2,000 0 0.0
22/12/2011
4.26
 3,200 4.26 4.26 4.17 2,200 0 0.0
21/12/2011
4.26
 2,800 4.26 4.26 4.20 2,300 0 0.0
20/12/2011
4.26
 500 4.26 4.26 4.26 500 0 0.0
19/12/2011
4.26
 1,700 4.41 4.41 4.20 500 0 0.0
16/12/2011
4.41
 1,200 4.41 4.41 4.41 0 0 0
15/12/2011
4.35
 800 4.38 4.38 4.35 0 0 0
14/12/2011
4.44
 2,400 4.59 4.59 4.41 400 0 0.0
13/12/2011
4.53
 2,400 4.72 4.72 4.53 1,000 0 0.0
12/12/2011
4.87
 0 4.87 4.87 4.87 0 0 0
09/12/2011
4.87
 4,900 5.02 5.02 4.81 3,000 0 0.0
08/12/2011
5.14
 1,200 5.32 5.32 4.99 0 0 0

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