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)
20/04/2010
21.97
 40,700 22.67 22.67 21.78 0 0 0
19/04/2010
22.67
 42,900 22.92 23.76 21.78 4,100 0 0.5
16/04/2010
22.92
 128,700 21.50 22.92 21.58 0 1,000 -0.1
15/04/2010
21.50
 62,800 20.17 21.50 20.79 0 0 0
14/04/2010
20.17
 79,500 18.91 20.17 19.20 1,000 100 0.1
13/04/2010
18.91
 38,800 18.39 19.20 18.31 0 0 0
12/04/2010
18.39
 47,100 18.02 18.61 18.02 0 0 0
09/04/2010
18.02
 51,500 18.61 18.63 17.80 0 0 0
08/04/2010
18.61
 26,200 18.81 18.83 18.41 0 0 0
07/04/2010
18.81
 68,300 17.62 18.97 17.82 0 0 0
06/04/2010
17.62
 45,400 17.62 18.21 17.22 0 0 0
05/04/2010
17.62
 27,200 16.51 17.62 16.73 0 0 0
02/04/2010
16.51
 19,100 16.31 16.63 16.25 0 0 0
01/04/2010
16.31
 6,800 16.23 16.63 16.19 0 0 0
31/03/2010
16.23
 6,900 16.25 16.43 16.17 0 0 0
30/03/2010
16.25
 13,700 16.25 16.69 16.23 0 0 0
29/03/2010
16.25
 12,100 16.59 16.79 16.25 0 0 0
26/03/2010
16.59
 7,900 16.33 16.73 16.53 0 0 0
25/03/2010
16.33
 3,300 17.22 17.82 16.23 0 0 0
24/03/2010
17.22
 1,200 16.83 17.62 16.93 0 0 0
23/03/2010
16.83
 2,600 17.12 18.02 16.65 0 1,500 -0.1
22/03/2010: Cổ tức tiền mặt tỉ lệ: 10%
22/03/2010
17.12
 17,600 16.85 17.40 16.97 0 0 0
19/03/2010
16.85
 19,900 17.22 17.59 16.85 0 0 0
18/03/2010
17.22
 7,800 16.77 17.61 16.83 0 0 0
17/03/2010
16.77
 9,700 17.02 17.57 16.73 0 2,000 -0.2
16/03/2010
17.02
 25,000 17.41 17.88 16.83 0 0 0
15/03/2010
17.41
 37,200 17.30 18.35 17.41 0 900 -0.1
12/03/2010
17.30
 23,600 17.02 17.32 17.08 0 0 0
11/03/2010
17.02
 3,900 16.94 17.32 17.02 0 0 0
10/03/2010
16.94
 600 17.61 17.61 16.94 0 0 0
09/03/2010
17.61
 13,100 17.96 17.96 17.22 0 1,000 -0.1
08/03/2010
17.96
 57,800 16.96 17.96 17.22 1,000 0 0.1
05/03/2010
16.96
 26,600 16.46 17.22 16.36 0 0 0
04/03/2010
16.46
 43,600 16.44 16.83 16.46 0 0 0
03/03/2010
16.44
 17,700 16.14 16.44 16.08 0 0 0
02/03/2010
16.14
 6,500 16.36 16.36 16.04 0 0 0
01/03/2010
16.36
 7,200 16.18 16.51 15.87 0 0 0
26/02/2010
16.18
 6,000 16.12 16.22 16.04 0 1,000 -0.1
25/02/2010
16.12
 5,700 16.40 16.61 16.08 0 0 0
24/02/2010
16.40
 30,100 15.50 16.63 15.38 0 0 0
23/02/2010
15.50
 8,300 16.24 16.24 15.48 0 0 0
22/02/2010
16.24
 4,800 16.24 16.44 16.16 0 0 0
12/02/2010
16.24
 4,100 16.01 16.53 15.87 0 0 0
11/02/2010
16.01
 12,400 15.65 16.24 15.75 100 0 0.0
10/02/2010
15.65
 10,700 15.46 15.95 15.65 0 0 0
09/02/2010
15.46
 21,200 16.24 16.24 15.46 0 0 0
08/02/2010
16.24
 9,500 16.44 16.44 15.85 1,000 200 0.1
05/02/2010
16.44
 8,400 16.77 16.77 16.04 0 0 0
04/02/2010
16.77
 35,300 16.04 16.79 16.08 4,300 1,500 0.2
03/02/2010
16.04
 60,600 16.44 16.61 15.85 0 0 0
02/02/2010
16.44
 10,700 17.04 17.22 16.24 0 0 0
01/02/2010
17.04
 18,100 17.04 17.38 17.00 0 0 0
29/01/2010
17.04
 81,800 17.00 18.10 16.24 9,500 0 0.8
28/01/2010
17.00
 130,100 15.91 17.00 16.93 4,000 0 0.3
27/01/2010
15.91
 9,600 14.87 15.91 15.91 0 0 0
26/01/2010
14.87
 2,000 13.91 14.87 14.87 0 0 0
25/01/2010
13.91
 17,500 14.26 14.26 13.60 0 0 0
22/01/2010
14.26
 21,600 13.42 14.26 13.11 0 0 0
21/01/2010
13.42
 20,900 13.34 13.70 13.40 0 0 0
20/01/2010
13.34
 29,100 13.78 14.28 13.33 0 0 0
19/01/2010
13.78
 14,200 12.91 13.85 13.31 0 0 0
18/01/2010
12.91
 24,600 13.79 13.79 12.89 0 0 0
15/01/2010
13.79
 21,100 13.89 14.05 13.70 0 0 0
14/01/2010
13.89
 19,900 13.99 14.46 13.83 0 0 0
13/01/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
13/01/2010
13.99
 19,900 12.91 14.15 12.82 0 0 0
12/01/2010
12.91
 30,800 13.53 13.70 12.91 0 0 0
11/01/2010
13.53
 8,000 13.86 14.68 13.45 0 0 0
08/01/2010
13.86
 34,400 14.02 14.66 13.37 0 0 0
07/01/2010
14.02
 24,100 14.27 14.48 14.02 0 0 0
06/01/2010
14.27
 17,400 14.43 14.68 14.19 500 0 0.0
05/01/2010
14.43
 32,900 13.65 14.54 14.33 0 0 0
04/01/2010
13.65
 16,900 12.56 13.65 13.29 0 0 0
31/12/2009
12.56
 13,100 12.56 12.93 12.56 0 0 0
30/12/2009
12.56
 13,200 11.74 12.64 12.15 0 0 0
29/12/2009
11.74
 32,000 12.18 12.26 11.45 0 0 0
28/12/2009
12.18
 7,400 12.34 12.56 11.90 0 0 0
25/12/2009
12.34
 33,000 11.94 12.34 12.20 0 0 0
24/12/2009
11.94
 10,200 11.74 11.94 10.92 0 500 0
23/12/2009
11.74
 5,400 10.96 11.90 11.09 0 0 0
22/12/2009
10.96
 11,700 10.88 11.61 10.96 0 0 0
21/12/2009
10.88
 22,700 10.22 10.88 10.76 0 0 0
18/12/2009
10.22
 21,500 9.85 10.22 9.96 0 0 0
17/12/2009
9.85
 11,000 9.69 9.85 9.05 0 0 0
16/12/2009
9.69
 13,500 10.44 10.44 9.67 0 0 0
15/12/2009
10.44
 3,000 10.76 10.76 10.27 0 0 0
14/12/2009
10.76
 14,000 10.01 10.79 10.11 0 0 0
11/12/2009
10.01
 39,000 10.60 10.60 10.01 0 0 0
10/12/2009
10.60
 10,600 11.17 11.25 10.60 0 0 0
09/12/2009
11.17
 5,800 11.82 11.82 11.10 0 0 0
08/12/2009
11.82
 15,300 12.15 12.16 11.82 0 0 0
07/12/2009
12.15
 22,500 12.07 12.23 11.82 0 0 0
04/12/2009
12.07
 8,600 12.08 12.08 11.82 0 0 0
03/12/2009
12.08
 13,300 12.03 12.08 11.74 0 0 0
02/12/2009
12.03
 5,300 12.87 12.88 12.00 0 0 0
01/12/2009
12.87
 12,900 12.59 13.19 12.73 0 0 0
30/11/2009
12.59
 14,000 12.07 12.64 11.82 0 0 0
27/11/2009
12.07
 38,600 12.46 12.47 11.59 0 0 0
26/11/2009
12.46
 22,200 13.21 13.21 12.46 0 0 0
25/11/2009
13.21
 15,300 14.02 14.19 13.21 0 0 0
24/11/2009
14.02
 13,200 14.43 14.98 13.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |