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)
30/11/2007
29.88
 5,000 29.57 29.88 29.62 300 0 0
29/11/2007
29.57
 8,100 29.70 29.88 29.45 0 0 0
28/11/2007
29.70
 4,000 29.45 29.75 29.38 0 0 0
27/11/2007
29.45
 6,000 29.56 29.79 29.41 1,500 0 0
26/11/2007
29.56
 5,300 29.36 30.22 29.45 0 0 0
23/11/2007
29.36
 11,200 28.99 29.79 29.36 0 0 0
22/11/2007
28.99
 7,300 29.01 29.79 28.99 0 0 0
21/11/2007
29.01
 9,100 29.02 29.53 28.52 0 0 0
20/11/2007
29.02
 3,400 29.45 29.62 28.75 0 0 0
19/11/2007
29.45
 3,300 28.93 29.45 29.01 0 0 0
16/11/2007
28.93
 12,400 29.36 29.36 28.40 0 0 0
15/11/2007
29.36
 2,800 29.53 30.22 27.63 0 0 0
14/11/2007
29.53
 15,300 27.11 30.14 27.63 0 0 0
13/11/2007
27.11
 21,500 29.64 29.64 27.11 0 0 0
12/11/2007
29.64
 7,300 30.81 30.90 29.53 0 0 0
09/11/2007
30.81
 7,900 30.65 30.91 29.36 0 0 0
08/11/2007
30.65
 7,700 30.83 31.17 30.65 0 300 0
07/11/2007
30.83
 6,600 31.00 31.26 30.83 500 0 0
06/11/2007
31.00
 13,200 30.91 31.08 30.22 1,000 0 0
05/11/2007
30.91
 10,800 31.09 31.42 28.83 400 0 0
02/11/2007
31.09
 13,300 32.81 32.81 30.57 0 0 0
01/11/2007
32.81
 22,100 31.09 33.24 31.95 0 0 0
31/10/2007
31.09
 25,300 29.10 32.06 29.14 0 600 0
30/10/2007
29.10
 14,100 29.36 29.70 28.06 0 0 0
29/10/2007
29.36
 14,800 31.52 31.52 28.69 0 0 0
26/10/2007
31.52
 29,400 33.85 33.85 31.07 0 1,900 0
25/10/2007
33.85
 34,500 34.45 34.80 33.85 800 500 0
24/10/2007
34.45
 25,100 34.02 34.92 34.11 800 3,900 0
23/10/2007
34.02
 22,200 33.85 34.97 33.51 0 100 0
22/10/2007
33.85
 31,400 33.25 34.54 32.80 0 5,800 0
19/10/2007
33.25
 28,800 30.65 33.25 29.52 0 4,500 0
18/10/2007
30.65
 25,100 31.17 31.95 29.79 0 2,600 0
17/10/2007
31.17
 19,300 33.21 36.40 29.79 2,000 0 0
16/10/2007
33.21
 40,000 30.27 33.21 32.73 0 1,100 0
15/10/2007
30.27
 15,300 27.67 30.27 28.41 0 300 0
12/10/2007
27.67
 22,000 25.47 27.67 26.34 0 0 0
11/10/2007
25.47
 32,300 23.75 25.47 24.18 0 0 0
10/10/2007
23.75
 18,400 22.71 23.75 22.88 0 0 0
09/10/2007
22.71
 12,100 22.71 23.06 22.69 0 0 0
08/10/2007
22.71
 10,700 23.13 23.74 22.71 0 0 0
05/10/2007
23.13
 21,900 23.59 23.59 22.67 300 300 0
04/10/2007
23.59
 8,900 23.74 23.75 23.31 0 0 0
03/10/2007
23.74
 21,300 24.63 24.63 23.31 0 0 0
02/10/2007
24.63
 15,000 24.36 26.60 22.62 300 0 0
01/10/2007
24.36
 21,000 23.06 24.36 23.31 0 0 0
28/09/2007
23.06
 16,100 21.41 23.23 21.41 0 0 0
27/09/2007
21.41
 12,300 21.37 21.50 21.16 0 0 0
26/09/2007
21.37
 13,200 20.90 21.41 20.98 0 0 0
25/09/2007
20.90
 6,300 20.29 21.07 20.30 0 0 0
24/09/2007
20.29
 12,700 19.69 20.38 19.69 0 0 0
21/09/2007
19.69
 4,800 19.51 19.69 19.34 200 0 0
20/09/2007
19.51
 12,300 19.56 19.96 19.43 1,400 0 0
19/09/2007
19.56
 12,200 19.17 19.86 19.17 0 0 0
18/09/2007
19.17
 9,000 19.00 19.43 18.82 0 0 0
17/09/2007
19.00
 5,200 18.65 19.51 18.57 300 0 0
14/09/2007
18.65
 6,400 19.45 19.47 17.79 0 0 0
13/09/2007
19.45
 14,600 19.56 20.00 19.43 1,500 0 0
12/09/2007
19.56
 10,100 18.82 19.77 19.26 0 0 0
11/09/2007
18.82
 18,300 18.57 19.34 18.57 0 0 0
10/09/2007
18.57
 9,400 17.36 18.82 17.44 0 0 0
07/09/2007
17.36
 4,600 17.26 17.70 17.28 0 0 0
06/09/2007
17.26
 1,000 17.27 17.44 17.26 0 0 0
05/09/2007
17.27
 10,300 17.44 17.44 17.11 0 0 0
04/09/2007
17.44
 4,300 17.26 17.44 17.27 0 0 0
31/08/2007
17.26
 5,300 17.01 17.26 17.15 0 0 0
30/08/2007
17.01
 1,100 17.10 17.28 16.98 0 0 0
29/08/2007
17.10
 300 17.43 17.43 17.10 0 0 0
28/08/2007
17.43
 0 16.86 17.43 17.43 0 0 0
27/08/2007
16.86
 1,400 16.49 18.48 16.86 0 0 0
24/08/2007
16.49
 4,500 16.49 17.18 16.49 0 0 0
23/08/2007
16.49
 3,400 16.75 16.84 16.49 0 0 0
22/08/2007
16.75
 1,300 16.67 16.84 16.62 0 0 0
21/08/2007
16.67
 1,900 17.01 17.01 16.67 0 0 0
20/08/2007
17.01
 500 16.41 17.01 16.58 0 0 0
17/08/2007
16.41
 1,100 17.10 17.10 16.29 0 0 0
16/08/2007
17.10
 5,100 17.10 17.16 17.10 0 0 0
15/08/2007
17.10
 5,000 16.98 17.14 17.02 0 0 0
14/08/2007
16.98
 3,600 16.98 17.01 16.92 0 0 0
13/08/2007
16.98
 2,700 17.27 17.27 16.59 0 0 0
10/08/2007
17.27
 4,600 17.96 17.96 17.10 0 0 0
09/08/2007
17.96
 10,000 17.62 18.13 17.66 0 0 0
08/08/2007
17.62
 2,300 17.96 17.96 17.36 0 0 0
07/08/2007
17.96
 4,900 16.79 17.96 16.84 0 0 0
06/08/2007
16.79
 2,700 17.27 17.33 16.79 0 0 0
03/08/2007
17.27
 3,200 16.25 17.62 16.84 0 0 0
02/08/2007
16.25
 11,400 18.06 19.86 16.25 0 0 0
01/08/2007: Cổ tức tiền mặt tỉ lệ: 9%
01/08/2007
18.06
 2,800 16.60 18.06 18.01 0 0 0
31/07/2007
16.60
 4,500 16.50 16.60 16.33 0 0 0
30/07/2007
16.50
 7,200 15.96 16.50 15.47 0 0 0
27/07/2007
15.96
 16,100 16.24 16.24 15.62 0 0 0
26/07/2007
16.24
 12,800 17.45 17.45 15.93 0 0 0
25/07/2007
17.45
 3,300 18.35 18.35 17.45 0 0 0
24/07/2007
18.35
 16,900 18.48 18.56 17.70 0 0 0
23/07/2007
18.48
 5,800 18.56 18.92 18.31 0 0 0
20/07/2007
18.56
 12,800 19.24 19.24 18.49 0 0 0
19/07/2007
19.24
 7,400 19.60 19.60 19.22 0 0 0
18/07/2007
19.60
 4,900 19.68 19.68 19.34 0 0 0
17/07/2007
19.68
 7,300 19.60 19.77 19.34 0 0 0
16/07/2007
19.60
 13,400 20.41 20.41 18.31 0 0 0
13/07/2007
20.41
 6,100 20.63 20.63 20.20 0 0 0

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