CTCP Địa ốc Chợ Lớn (rcl)

12.50
0
(0%)
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)
09/07/2021
13.74
 300 13.74 13.74 13.74 0 0 0
08/07/2021
13.74
 200 13.65 13.74 13.65 0 0 0
07/07/2021
13.65
 8,700 13.74 13.74 13.39 0 8,700 -0.1
06/07/2021
13.74
 3,900 14.17 14.17 13.74 0 0 0
05/07/2021
14.17
 800 14.17 14.17 14.17 0 0 0
02/07/2021
14.17
 0 14.17 14.17 14.17 0 0 0
01/07/2021
14.17
 684 14.17 14.17 14.17 0 84 -0.0
30/06/2021
14.17
 21,600 14.08 14.17 13.82 0 0 0
29/06/2021
14.08
 3,400 14.00 14.08 14.00 0 0 0
28/06/2021
14.00
 5,000 14.08 14.08 13.82 0 0 0
25/06/2021
14.08
 5,296 14.17 14.17 13.56 0 0 0
24/06/2021
14.17
 1,300 14.17 14.17 14.17 0 0 0
23/06/2021
14.17
 57,000 13.74 14.17 13.74 0 0 0
22/06/2021
13.74
 622 14.61 14.61 13.74 0 0 0
21/06/2021
14.61
 1,000 14.26 14.61 14.61 0 0 0
18/06/2021
14.26
 1,300 14.26 14.26 14.17 0 0 0
17/06/2021
14.26
 1,249 14.26 14.26 14.00 0 0 0
16/06/2021
14.26
 2,000 14.08 14.26 14.08 0 0 0
15/06/2021
14.08
 2,800 14.08 14.08 14.00 0 0 0
14/06/2021
14.08
 4,430 13.91 14.08 13.91 0 0 0
11/06/2021
13.91
 2,400 14.00 14.00 13.82 0 0 0
10/06/2021
14.00
 1,500 14.08 14.08 14.00 0 0 0
09/06/2021
14.08
 5,400 14.00 14.08 13.13 0 0 0
08/06/2021
14.00
 5,500 14.17 14.17 14.00 500 0 0.0
07/06/2021
14.17
 2,100 14.43 14.43 13.91 0 0 0
04/06/2021
14.43
 14,500 14.78 14.78 13.91 0 0 0
03/06/2021
14.78
 10,607 15.30 15.30 13.91 0 0 0
02/06/2021
15.30
 4,600 14.35 15.30 13.04 0 0 0
01/06/2021
14.35
 8,700 14.26 14.35 13.04 0 0 0
31/05/2021
14.26
 3,200 13.91 14.26 14.17 0 0 0
28/05/2021
13.91
 9,900 13.91 14.52 13.82 0 0 0
27/05/2021
13.91
 13,700 14.35 14.43 13.91 0 0 0
26/05/2021
14.35
 6,000 14.52 14.52 14.08 0 0 0
25/05/2021
14.52
 2,700 14.52 14.52 14.43 0 0 0
24/05/2021
14.52
 4,000 14.52 14.52 14.52 0 0 0
21/05/2021
14.52
 7,600 14.69 14.69 14.08 0 0 0
20/05/2021
14.69
 7,400 14.69 14.87 14.17 0 0 0
19/05/2021
14.69
 8,808 14.95 14.95 14.17 0 0 0
18/05/2021
14.95
 2,000 14.61 14.95 14.95 0 0 0
17/05/2021
14.61
 5,536 15.13 15.13 14.61 0 0 0
14/05/2021
15.13
 6,000 15.21 15.21 14.78 0 0 0
13/05/2021
15.21
 8,500 14.95 15.21 14.95 0 0 0
12/05/2021
14.95
 6,000 15.04 15.04 14.78 0 0 0
11/05/2021
15.04
 17,100 14.87 15.13 14.78 0 0 0
10/05/2021
14.87
 6,000 15.30 15.30 14.87 0 0 0
07/05/2021
15.30
 10,300 15.13 15.30 15.04 0 0 0
06/05/2021
15.13
 4,800 15.48 15.48 15.13 0 0 0
05/05/2021
15.48
 9,000 15.48 15.56 15.39 0 300 -0.0
04/05/2021
15.48
 2,000 15.56 15.56 15.48 0 0 0
29/04/2021
15.56
 6,500 15.56 15.56 15.48 0 0 0
28/04/2021
15.56
 4,600 15.56 15.56 15.56 0 0 0
27/04/2021
15.56
 22,700 15.48 15.65 15.30 0 0 0
26/04/2021
15.48
 10,000 15.56 15.56 15.48 0 0 0
23/04/2021
15.56
 24,800 15.56 15.56 15.39 0 0 0
22/04/2021
15.56
 5,000 15.56 15.65 15.21 0 0 0
20/04/2021
15.56
 5,524 15.21 15.56 15.48 0 0 0
19/04/2021
15.21
 9,813 15.65 15.65 15.21 0 0 0
16/04/2021
15.65
 8,400 15.74 15.74 15.48 0 0 0
15/04/2021
15.74
 7,100 15.82 15.82 15.65 0 0 0
14/04/2021
15.82
 11,500 15.82 15.82 15.56 100 0 0.0
13/04/2021
15.82
 10,800 15.91 15.91 15.74 100 0 0.0
12/04/2021
15.91
 8,500 16.00 16.00 15.65 0 0 0
09/04/2021
16.00
 20,500 16.00 16.00 15.91 0 0 0
08/04/2021
16.00
 10,200 16.00 16.08 15.82 0 0 0
07/04/2021
16.00
 2,100 16.08 16.08 16.00 0 0 0
06/04/2021
16.08
 10,100 16.00 16.08 15.82 100 0 0.0
05/04/2021
16.00
 13,700 15.82 16.00 15.56 0 0 0
02/04/2021
15.82
 17,900 15.82 15.91 15.48 0 0 0
01/04/2021
15.82
 10,410 15.65 15.82 15.21 0 0 0
31/03/2021
15.65
 6,800 15.13 15.65 15.56 0 0 0
30/03/2021
15.13
 12,300 15.13 15.21 15.13 0 0 0
29/03/2021
15.13
 9,400 15.48 15.48 15.13 0 0 0
26/03/2021
15.48
 9,200 15.48 15.48 15.48 0 0 0
25/03/2021
15.48
 10,800 15.56 15.56 15.48 0 0 0
24/03/2021
15.56
 9,800 15.65 15.65 15.04 0 0 0
23/03/2021
15.65
 0 15.65 15.65 15.65 0 0 0
22/03/2021
15.65
 0 15.65 15.65 15.65 0 0 0
19/03/2021: Cổ tức tiền mặt tỉ lệ: 4%
19/03/2021
15.65
 1,000 15.65 15.65 15.65 0 0 0
18/03/2021
15.65
 900 15.65 15.65 15.65 0 0 0
17/03/2021
15.65
 4,200 15.31 15.65 15.48 0 0 0
16/03/2021
15.31
 600 15.31 15.31 15.31 0 0 0
15/03/2021
15.31
 0 15.31 15.31 15.31 0 0 0
12/03/2021
15.31
 900 15.73 15.73 15.31 0 0 0
11/03/2021
15.73
 1,500 15.39 15.73 15.73 0 0 0
10/03/2021
15.39
 8,000 15.48 15.48 15.31 0 0 0
09/03/2021
15.48
 5,600 15.48 15.48 14.97 0 0 0
08/03/2021
15.48
 2,800 15.48 15.48 15.39 0 0 0
05/03/2021
15.48
 2,000 15.48 15.48 15.48 0 0 0
04/03/2021
15.48
 100 15.48 15.48 15.48 0 0 0
03/03/2021
15.48
 3,000 15.39 15.48 14.71 0 0 0
02/03/2021
15.39
 4,010 15.22 15.39 14.80 0 0 0
01/03/2021
15.22
 18,055 15.05 15.22 14.80 0 0 0
26/02/2021
15.05
 8,000 14.97 15.05 14.63 0 0 0
25/02/2021
14.97
 4,900 14.97 15.05 14.80 0 0 0
24/02/2021
14.97
 4,533 15.14 15.14 14.80 0 0 0
23/02/2021
15.14
 16,200 15.31 15.31 14.80 0 0 0
22/02/2021
15.31
 1,200 15.31 15.31 14.71 0 0 0
19/02/2021
15.31
 30,600 15.48 15.48 14.97 0 0 0
18/02/2021
15.48
 0 15.48 15.48 15.48 0 0 0
17/02/2021
15.48
 11,500 15.14 15.48 14.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |