CTCP Địa ốc Chợ Lớn (rcl)

12.60
0.10
(0.80%)
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
(2024-08-26) 		0.30 2.46% 22,800 0 0
11.90
12.60
12.50
2 tháng
(2024-07-25) 		-0.20 -1.57% 40,000 -49 -0.0
11.30
12.70
12.50
3 tháng
(2024-06-25) 		-0.50 -3.85% 79,000 -49 -0.0
11.30
13
12.50
6 tháng
(2024-03-27) 		0.50 4.17% 477,200 -133 -0.0
11.30
13.30
12.50
12 tháng
(2023-09-29) 		0.90 7.76% 1,412,300 -103,533 -1.2
11.20
14
12.50
24 tháng
(2022-10-04) 		-2.26 -15.32% 3,952,130 -103,621 -1.2
11.20
14.86
12.50
36 tháng
(2021-10-11) 		-1.58 -11.25% 5,456,942 -186,133 -2.8
11.20
23.91
12.50
60 tháng
(2019-10-21) 		-0.04 -0.29% 9,231,919 -1,441,641 -24.9
10.82
23.91
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
20.26
 3,300 18.49 20.26 20.26 0 0 0
27/04/2022
18.49
 1,000 18.22 18.49 18.49 0 0 0
26/04/2022
18.22
 1,600 18.22 18.22 16.89 0 0 0
25/04/2022
18.22
 1,704 17.95 19.73 18.22 0 0 0
22/04/2022
17.95
 1,000 17.86 17.95 17.95 0 0 0
21/04/2022
17.86
 0 17.86 17.86 17.86 0 0 0
20/04/2022
17.86
 501 16.62 18.22 17.86 0 0 0
19/04/2022
16.62
 500 16.09 16.62 16.62 0 0 0
18/04/2022
16.09
 0 16.09 16.09 16.09 0 0 0
15/04/2022
16.09
 1,100 17.33 17.33 16.09 0 0 0
14/04/2022
17.33
 100 17.69 17.69 17.33 0 0 0
13/04/2022
17.69
 0 17.69 17.69 17.69 0 0 0
12/04/2022
17.69
 200 17.95 19.73 17.69 0 0 0
08/04/2022
17.95
 0 17.95 17.95 17.95 0 0 0
07/04/2022
17.95
 100 18.93 18.93 17.95 0 0 0
06/04/2022
18.93
 2,200 20.71 20.71 18.93 0 0 0
05/04/2022
20.71
 100 18.84 20.71 20.71 0 0 0
04/04/2022
18.84
 1,001 17.15 18.84 18.84 0 0 0
01/04/2022
17.15
 2,000 17.77 17.77 17.15 0 0 0
31/03/2022
17.77
 0 17.77 17.77 17.77 0 0 0
30/03/2022
17.77
 1,000 17.60 17.77 17.77 0 0 0
29/03/2022
17.60
 1,031 17.42 17.60 17.60 0 0 0
28/03/2022
17.42
 2,000 17.77 17.77 17.42 0 0 0
25/03/2022
17.77
 1,000 19.02 19.02 17.77 0 0 0
24/03/2022
19.02
 1,000 19.55 19.55 19.02 0 0 0
23/03/2022
19.55
 600 19.37 19.55 19.02 0 0 0
22/03/2022
19.37
 1,200 18.49 20.26 19.37 0 0 0
21/03/2022
18.49
 1,200 18.75 18.75 17.15 0 0 0
18/03/2022
18.75
 100 19.46 19.46 18.75 0 0 0
17/03/2022
19.46
 800 19.11 19.46 19.20 0 0 0
16/03/2022
19.11
 100 19.82 19.82 19.11 0 0 0
15/03/2022
19.82
 600 20.26 21.33 19.82 0 0 0
14/03/2022
20.26
 900 20.35 20.35 20.26 0 0 0
11/03/2022
20.35
 2,500 20.71 22.22 19.64 0 0 0
10/03/2022
20.71
 1,600 21.33 21.33 20.53 0 0 0
09/03/2022
21.33
 0 21.33 21.33 21.33 0 0 0
08/03/2022
21.33
 2,600 20.17 21.33 20.71 0 0 0
07/03/2022
20.17
 800 21.06 21.06 20.17 0 0 0
04/03/2022
21.06
 3,800 20.97 21.06 20.97 0 0 0
03/03/2022
20.97
 1,100 22.31 22.31 20.35 0 0 0
02/03/2022
22.31
 1,900 22.49 22.57 22.22 0 0 0
01/03/2022
22.49
 500 22.13 22.49 22.31 0 0 0
28/02/2022
22.13
 10,188 20.17 22.13 22.13 0 0 0
25/02/2022
20.17
 5,700 22.22 22.22 20.17 0 0 0
24/02/2022
22.22
 5,200 23.73 26.04 22.22 0 0 0
23/02/2022
23.73
 40,020 21.60 23.73 23.11 0 0 0
22/02/2022
21.60
 1,900 22.31 22.31 20.09 0 0 0
21/02/2022
22.31
 1,700 22.22 23.11 22.31 0 0 0
18/02/2022
22.22
 2,800 23.91 23.91 21.86 0 0 0
17/02/2022
23.91
 1,100 22.66 23.91 21.60 0 0 0
16/02/2022
22.66
 2,700 21.86 22.66 22.04 0 0 0
15/02/2022
21.86
 118,100 21.24 23.28 21.15 0 0 0
14/02/2022
21.24
 2,312 21.15 21.33 21.24 0 12 -0.0
11/02/2022
21.15
 2,000 22.40 22.40 21.15 0 0 0
10/02/2022
22.40
 6,500 22.84 23.11 22.40 0 0 0
09/02/2022
22.84
 56,200 20.80 22.84 20.71 0 0 0
08/02/2022
20.80
 3,300 20.97 21.33 20.71 0 0 0
07/02/2022
20.97
 3,300 20.89 20.97 20.62 0 0 0
28/01/2022
20.89
 1,700 22.66 22.66 20.89 0 0 0
27/01/2022
22.66
 65,500 20.62 22.66 18.84 0 0 0
26/01/2022
20.62
 46,401 18.75 20.62 20.62 0 0 0
25/01/2022
18.75
 4,300 17.06 18.75 16.97 0 300 -0.0
24/01/2022
17.06
 1,200 17.06 17.06 17.06 0 0 0
21/01/2022
17.06
 1,800 16.97 18.66 17.06 0 0 0
20/01/2022
16.97
 1,500 16.97 16.97 16.97 0 0 0
19/01/2022
16.97
 1,200 16.89 16.97 16.97 0 0 0
18/01/2022
16.89
 13,600 17.24 17.33 16.00 0 0 0
17/01/2022
17.24
 3,000 17.77 17.77 17.24 0 0 0
14/01/2022
17.77
 2,400 18.66 18.66 17.77 0 0 0
13/01/2022
18.66
 1,000 19.11 19.11 18.66 0 0 0
12/01/2022
19.11
 4,600 19.64 19.64 19.11 0 0 0
11/01/2022
19.64
 40,300 18.84 20.71 18.84 0 1,200 -0.0
10/01/2022
18.84
 900 18.75 18.84 18.84 0 0 0
07/01/2022
18.75
 3,300 19.02 19.55 18.75 0 0 0
06/01/2022
19.02
 5,500 19.37 21.24 18.84 0 0 0
05/01/2022
19.37
 12,000 17.69 19.37 17.77 0 0 0
04/01/2022
17.69
 3,200 18.22 18.22 16.97 0 0 0
31/12/2021
18.22
 900 18.04 18.22 18.22 0 0 0
30/12/2021
18.04
 58,700 18.22 18.22 17.95 0 57,100 -1.2
29/12/2021
18.22
 13,700 16.71 18.22 16.89 0 0 0
28/12/2021
16.71
 2,200 16.09 16.71 16.18 0 0 0
27/12/2021
16.09
 700 15.73 16.09 16.09 0 0 0
24/12/2021
15.73
 500 16.00 16.00 15.73 0 0 0
23/12/2021
16.00
 1,700 16.00 16.00 15.64 0 0 0
22/12/2021
16.00
 1,900 16.26 16.26 16.00 0 0 0
21/12/2021
16.26
 3,700 16.00 16.35 16.09 0 0 0
20/12/2021
16.00
 40,600 15.82 16.09 15.55 0 0 0
17/12/2021
15.82
 2,700 16.00 16.00 15.55 0 0 0
16/12/2021
16.00
 1,900 16.00 16.00 15.91 0 0 0
15/12/2021
16.00
 1,400 16.00 16.00 15.82 0 0 0
14/12/2021
16.00
 2,100 16.00 16.00 15.46 0 0 0
13/12/2021
16.00
 5,200 15.91 16.18 16.00 0 0 0
10/12/2021
15.91
 2,100 15.91 15.91 14.75 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
09/12/2021
15.91
 1,000 16.00 16.00 15.91 0 0 0
08/12/2021
16.00
 2,506 16.08 16.17 16.00 0 300 -0.0
07/12/2021
16.08
 5,800 15.91 16.08 16.00 0 5,800 -0.1
06/12/2021
15.91
 32,700 16.52 16.61 15.91 0 10,300 -0.2
03/12/2021
16.52
 21,206 16.95 16.95 16.08 0 0 0
02/12/2021
16.95
 15,800 16.34 17.39 16.17 0 0 0
01/12/2021
16.34
 20,200 16.26 16.52 16.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |