CTCP Địa ốc Chợ Lớn (rcl)

11.40
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)
06/05/2010
19.41
 67,000 19.03 19.41 18.27 700 2,700 -0.2
05/05/2010
18.84
 20,700 19.50 19.58 18.65 0 2,300 -0.2
04/05/2010
19.41
 44,100 19.87 19.88 19.14 0 0 0
29/04/2010
19.79
 33,200 20.36 20.36 19.43 0 500 -0.1
28/04/2010
19.79
 30,500 20.34 20.93 19.79 0 0 0
27/04/2010
19.79
 25,200 20.40 20.55 19.79 0 0 0
26/04/2010
20.93
 28,500 20.99 22.26 20.93 0 1,500 -0.2
22/04/2010
20.93
 64,400 22.80 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 22.83 22.83 20.93 4,100 0 0.5
16/04/2010
22.03
 128,700 22.03 22.03 20.74 0 1,000 -0.1
15/04/2010
20.66
 42,800 19.98 20.66 19.98 0 0 0
14/04/2010
19.39
 79,500 18.46 19.39 18.46 1,000 100 0.1
13/04/2010
18.17
 38,800 18.04 18.46 17.60 0 0 0
12/04/2010
17.68
 47,100 17.47 17.89 17.32 0 0 0
09/04/2010
17.32
 29,400 17.51 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 17.13 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 16.17 16.93 16.08 0 0 0
02/04/2010
15.87
 19,100 15.79 15.98 15.62 0 0 0
01/04/2010
15.68
 6,800 15.98 15.98 15.56 0 0 0
31/03/2010
15.60
 6,900 15.79 15.79 15.55 0 0 0
30/03/2010
15.62
 13,700 16.04 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 15.95 16.08 15.89 0 0 0
25/03/2010
15.70
 3,300 17.13 17.13 15.60 0 0 0
24/03/2010
16.55
 1,200 16.93 16.93 16.27 0 0 0
23/03/2010
16.17
 2,600 17.32 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 16.36 16.73 16.31 0 0 0
19/03/2010
16.19
 19,900 16.91 16.91 16.19 0 0 0
18/03/2010
16.55
 7,800 16.74 16.93 16.17 0 0 0
17/03/2010
16.12
 9,700 16.89 16.89 16.08 0 2,000 -0.2
16/03/2010
16.36
 25,000 17.19 17.19 16.17 0 0 0
15/03/2010
16.74
 37,200 17.49 17.64 16.74 0 900 -0.1
12/03/2010
16.63
 23,600 16.46 16.64 16.42 0 0 0
11/03/2010
16.36
 3,900 16.64 16.64 16.36 0 0 0
10/03/2010
16.29
 600 16.70 16.70 16.29 0 0 0
09/03/2010
16.93
 13,100 17.25 17.25 16.55 0 1,000 -0.1
08/03/2010
17.26
 57,800 16.55 17.26 16.55 1,000 0 0.1
05/03/2010
16.31
 26,600 16.17 16.55 15.72 0 0 0
04/03/2010
15.82
 23,100 15.97 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 15.42 15.70 15.42 0 0 0
01/03/2010
15.72
 7,200 15.87 15.87 15.25 0 0 0
26/02/2010
15.55
 6,000 15.59 15.59 15.42 0 1,000 -0.1
25/02/2010
15.50
 5,700 15.97 15.97 15.46 0 0 0
24/02/2010
15.76
 30,100 14.97 15.99 14.78 0 0 0
23/02/2010
14.90
 8,300 15.08 15.08 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 15.87 15.89 15.25 0 0 0
11/02/2010
15.38
 12,400 15.61 15.61 15.14 100 0 0.0
10/02/2010
15.05
 10,700 15.33 15.33 15.05 0 0 0
09/02/2010
14.86
 21,200 15.42 15.42 14.86 0 0 0
08/02/2010
15.61
 9,500 15.25 15.70 15.23 1,000 200 0.1
05/02/2010
15.80
 8,400 15.99 15.99 15.42 0 0 0
04/02/2010
16.12
 35,300 15.46 16.14 15.46 4,300 1,500 0.2
03/02/2010
15.42
 60,600 15.97 15.97 15.23 0 0 0
02/02/2010
15.80
 10,700 16.46 16.55 15.61 0 0 0
01/02/2010
16.38
 18,100 16.70 16.70 16.34 0 0 0
29/01/2010
16.38
 81,800 17.40 17.40 15.61 9,500 0 0.8
28/01/2010
16.34
 130,100 16.34 16.34 16.27 4,000 0 0.3
27/01/2010
15.29
 9,600 15.29 15.29 15.29 0 0 0
26/01/2010
14.29
 2,000 14.29 14.29 14.29 0 0 0
25/01/2010
13.37
 17,500 13.16 13.54 13.07 0 0 0
22/01/2010
13.71
 21,600 12.60 13.71 12.60 0 0 0
21/01/2010
12.90
 20,900 13.16 13.16 12.88 0 0 0
20/01/2010
12.83
 9,100 13.35 13.73 12.81 0 0 0
19/01/2010
13.24
 14,200 12.79 13.32 12.79 0 0 0
18/01/2010
12.41
 24,600 13.16 13.16 12.39 0 0 0
15/01/2010
13.26
 21,100 13.45 13.50 13.16 0 0 0
14/01/2010
13.35
 19,900 13.37 13.90 13.30 0 0 0
13/01/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
13/01/2010
13.45
 19,900 13.60 13.60 12.32 0 0 0
12/01/2010
12.41
 30,800 13.16 13.16 12.41 0 0 0
11/01/2010
13.01
 8,000 14.11 14.11 12.93 0 0 0
08/01/2010
13.32
 34,400 13.71 14.09 12.85 0 0 0
07/01/2010
13.48
 24,100 13.85 13.92 13.48 0 0 0
06/01/2010
13.71
 17,400 14.11 14.11 13.64 500 0 0.0
05/01/2010
13.87
 32,900 13.98 13.98 13.78 0 0 0
04/01/2010
13.12
 16,900 12.77 13.12 12.77 0 0 0
31/12/2009
12.07
 13,100 12.07 12.43 12.07 0 0 0
30/12/2009
12.07
 13,200 11.28 12.15 11.68 0 0 0
29/12/2009
11.28
 32,000 11.71 11.79 11.00 0 0 0
28/12/2009
11.71
 7,400 11.86 12.07 11.44 0 0 0
25/12/2009
11.86
 33,000 11.47 11.86 11.72 0 0 0
24/12/2009
11.47
 10,200 11.28 11.47 10.50 0 500 0
23/12/2009
11.28
 5,400 10.53 11.44 10.66 0 0 0
22/12/2009
10.53
 11,700 10.45 11.16 10.53 0 0 0
21/12/2009
10.45
 22,700 9.83 10.45 10.34 0 0 0
18/12/2009
9.83
 21,500 9.47 9.83 9.58 0 0 0
17/12/2009
9.47
 11,000 9.31 9.47 8.70 0 0 0
16/12/2009
9.31
 13,500 10.03 10.03 9.29 0 0 0
15/12/2009
10.03
 3,000 10.34 10.34 9.87 0 0 0
14/12/2009
10.34
 14,000 9.62 10.38 9.72 0 0 0
11/12/2009
9.62
 39,000 10.19 10.19 9.62 0 0 0
10/12/2009
10.19
 10,600 10.74 10.81 10.19 0 0 0
09/12/2009
10.74
 5,800 11.36 11.36 10.67 0 0 0
08/12/2009
11.36
 15,300 11.68 11.69 11.36 0 0 0
07/12/2009
11.68
 22,500 11.60 11.75 11.36 0 0 0

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