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)
22/06/2010
16.36
 20,100 16.15 16.74 16.19 0 200 0.0
21/06/2010
16.15
 4,200 16.29 16.54 16.15 0 0 0
18/06/2010
16.29
 11,400 16.36 16.36 16.21 0 0 0
17/06/2010
16.36
 19,100 16.55 17.05 16.19 0 0 0
16/06/2010
16.55
 5,700 16.48 16.74 16.48 0 0 0
15/06/2010
16.48
 80,300 16.74 16.92 16.46 0 0 0
14/06/2010
16.74
 14,700 16.36 16.92 16.55 0 0 0
11/06/2010
16.36
 31,000 16.29 16.92 16.17 0 0 0
10/06/2010
16.29
 24,300 15.79 16.29 15.79 0 0 0
09/06/2010
15.79
 23,600 16.46 16.54 15.79 200 0 0.0
08/06/2010
16.46
 6,000 16.42 16.46 15.79 0 0 0
07/06/2010
16.42
 8,100 17.11 17.11 16.42 0 0 0
04/06/2010
17.11
 42,500 16.99 17.77 16.74 0 0 0
03/06/2010
16.99
 53,700 16.93 17.68 16.84 0 0 0
02/06/2010
16.93
 9,100 17.41 17.41 16.93 0 500 0.0
01/06/2010
17.41
 59,800 16.35 17.94 16.54 0 0 0
31/05/2010
16.35
 22,900 16.52 16.90 15.89 0 0 0
28/05/2010
16.52
 31,800 16.10 16.97 16.29 0 0 0
27/05/2010
16.10
 19,500 16.12 16.25 16.00 500 0 0.0
26/05/2010
16.12
 32,400 15.60 16.46 15.43 0 0 0
25/05/2010
15.60
 12,200 15.70 15.81 15.60 0 0 0
24/05/2010
15.70
 2,600 14.92 15.70 15.58 0 0 0
21/05/2010
14.92
 40,100 16.36 16.36 14.92 0 0 0
20/05/2010
16.36
 10,400 16.02 16.46 15.41 0 0 0
19/05/2010
16.02
 28,900 16.90 16.90 16.02 0 0 0
18/05/2010
16.90
 32,500 17.68 17.68 16.84 100 0 0.0
17/05/2010
17.68
 98,300 16.76 17.96 15.72 0 0 0
14/05/2010
16.76
 13,700 16.65 16.84 16.74 0 0 0
13/05/2010
16.65
 25,200 16.57 16.76 16.17 0 4,100 -0.4
12/05/2010
16.57
 25,500 17.79 17.79 16.55 200 1,000 -0.1
11/05/2010
17.79
 19,900 17.70 17.98 17.60 0 1,000 -0.1
10/05/2010
17.70
 44,600 19.03 19.03 17.54 0 1,000 -0.1
07/05/2010
19.03
 55,000 19.41 19.41 17.54 0 2,000 -0.2
06/05/2010
19.41
 67,000 18.84 19.41 18.27 700 2,700 -0.2
05/05/2010
18.84
 20,700 19.41 19.58 18.65 0 2,300 -0.2
04/05/2010
19.41
 44,100 19.79 19.88 19.14 0 0 0
29/04/2010
19.79
 33,200 19.79 20.36 19.43 0 500 -0.1
28/04/2010
19.79
 30,500 19.79 20.93 19.79 0 0 0
27/04/2010
19.79
 25,200 20.93 20.93 19.79 0 0 0
26/04/2010
20.93
 28,500 20.93 22.26 20.93 0 1,500 -0.2
22/04/2010
20.93
 64,400 22.64 22.80 20.93 0 0 0
21/04/2010
22.64
 38,400 21.12 22.64 20.93 3,200 1,200 0.2
20/04/2010
21.12
 40,700 21.79 21.79 20.93 0 0 0
19/04/2010
21.79
 42,900 22.03 22.83 20.93 4,100 0 0.5
16/04/2010
22.03
 128,700 20.66 22.03 20.74 0 1,000 -0.1
15/04/2010
20.66
 62,800 19.39 20.66 19.98 0 0 0
14/04/2010
19.39
 79,500 18.17 19.39 18.46 1,000 100 0.1
13/04/2010
18.17
 38,800 17.68 18.46 17.60 0 0 0
12/04/2010
17.68
 47,100 17.32 17.89 17.32 0 0 0
09/04/2010
17.32
 51,500 17.89 17.91 17.11 0 0 0
08/04/2010
17.89
 26,200 18.08 18.10 17.70 0 0 0
07/04/2010
18.08
 68,300 16.93 18.23 17.13 0 0 0
06/04/2010
16.93
 45,400 16.93 17.51 16.55 0 0 0
05/04/2010
16.93
 27,200 15.87 16.93 16.08 0 0 0
02/04/2010
15.87
 19,100 15.68 15.98 15.62 0 0 0
01/04/2010
15.68
 6,800 15.60 15.98 15.56 0 0 0
31/03/2010
15.60
 6,900 15.62 15.79 15.55 0 0 0
30/03/2010
15.62
 13,700 15.62 16.04 15.60 0 0 0
29/03/2010
15.62
 12,100 15.95 16.14 15.62 0 0 0
26/03/2010
15.95
 7,900 15.70 16.08 15.89 0 0 0
25/03/2010
15.70
 3,300 16.55 17.13 15.60 0 0 0
24/03/2010
16.55
 1,200 16.17 16.93 16.27 0 0 0
23/03/2010
16.17
 2,600 16.46 17.32 16.00 0 1,500 -0.1
22/03/2010: Cổ tức tiền mặt tỉ lệ: 10%
22/03/2010
16.46
 17,600 16.19 16.73 16.31 0 0 0
19/03/2010
16.19
 19,900 16.55 16.91 16.19 0 0 0
18/03/2010
16.55
 7,800 16.12 16.93 16.17 0 0 0
17/03/2010
16.12
 9,700 16.36 16.89 16.08 0 2,000 -0.2
16/03/2010
16.36
 25,000 16.74 17.19 16.17 0 0 0
15/03/2010
16.74
 37,200 16.63 17.64 16.74 0 900 -0.1
12/03/2010
16.63
 23,600 16.36 16.64 16.42 0 0 0
11/03/2010
16.36
 3,900 16.29 16.64 16.36 0 0 0
10/03/2010
16.29
 600 16.93 16.93 16.29 0 0 0
09/03/2010
16.93
 13,100 17.26 17.26 16.55 0 1,000 -0.1
08/03/2010
17.26
 57,800 16.31 17.26 16.55 1,000 0 0.1
05/03/2010
16.31
 26,600 15.82 16.55 15.72 0 0 0
04/03/2010
15.82
 43,600 15.80 16.17 15.82 0 0 0
03/03/2010
15.80
 17,700 15.52 15.80 15.46 0 0 0
02/03/2010
15.52
 6,500 15.72 15.72 15.42 0 0 0
01/03/2010
15.72
 7,200 15.55 15.87 15.25 0 0 0
26/02/2010
15.55
 6,000 15.50 15.59 15.42 0 1,000 -0.1
25/02/2010
15.50
 5,700 15.76 15.97 15.46 0 0 0
24/02/2010
15.76
 30,100 14.90 15.99 14.78 0 0 0
23/02/2010
14.90
 8,300 15.61 15.61 14.88 0 0 0
22/02/2010
15.61
 4,800 15.61 15.80 15.53 0 0 0
12/02/2010
15.61
 4,100 15.38 15.89 15.25 0 0 0
11/02/2010
15.38
 12,400 15.05 15.61 15.14 100 0 0.0
10/02/2010
15.05
 10,700 14.86 15.33 15.05 0 0 0
09/02/2010
14.86
 21,200 15.61 15.61 14.86 0 0 0
08/02/2010
15.61
 9,500 15.80 15.80 15.23 1,000 200 0.1
05/02/2010
15.80
 8,400 16.12 16.12 15.42 0 0 0
04/02/2010
16.12
 35,300 15.42 16.14 15.46 4,300 1,500 0.2
03/02/2010
15.42
 60,600 15.80 15.97 15.23 0 0 0
02/02/2010
15.80
 10,700 16.38 16.55 15.61 0 0 0
01/02/2010
16.38
 18,100 16.38 16.70 16.34 0 0 0
29/01/2010
16.38
 81,800 16.34 17.40 15.61 9,500 0 0.8
28/01/2010
16.34
 130,100 15.29 16.34 16.27 4,000 0 0.3
27/01/2010
15.29
 9,600 14.29 15.29 15.29 0 0 0
26/01/2010
14.29
 2,000 13.37 14.29 14.29 0 0 0
25/01/2010
13.37
 17,500 13.71 13.71 13.07 0 0 0
22/01/2010
13.71
 21,600 12.90 13.71 12.60 0 0 0

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