CTCP Địa ốc Chợ Lớn (rcl)

11.40
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
(2024-10-15) 		-1.30 -10.24% 96,900 0 0
11.40
12.70
11.40
2 tháng
(2024-09-16) 		-0.60 -5% 142,100 -22 -0.0
11.40
12.80
11.40
3 tháng
(2024-08-16) 		-0.70 -5.79% 156,900 -71 -0.0
11.40
12.80
11.40
6 tháng
(2024-05-20) 		-1 -8.06% 493,700 -71 -0.0
11.30
13.30
11.40
12 tháng
(2023-11-20) 		-1.30 -10.24% 1,445,600 -103,555 -1.2
11.20
14
11.40
24 tháng
(2022-11-25) 		-1.60 -12.32% 3,967,122 -103,643 -1.2
11.20
14.76
11.40
36 tháng
(2021-11-30) 		-4.86 -29.88% 5,373,239 -178,655 -2.7
11.20
23.91
11.40
60 tháng
(2019-12-11) 		-0.57 -4.77% 9,338,415 -1,441,663 -24.9
10.82
23.91
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2011
10.73
 8,300 11.07 11.81 10.73 0 0 0
05/04/2011
11.07
 3,500 11.28 11.72 10.97 0 0 0
04/04/2011
11.28
 5,000 11.44 11.99 11.28 0 0 0
01/04/2011
11.44
 1,000 11.96 11.96 11.44 200 0 0.0
31/03/2011
11.96
 6,800 11.41 11.96 11.96 0 0 0
30/03/2011
11.41
 56,500 12.15 12.15 11.35 300 0 0.0
29/03/2011
12.15
 0 11.96 12.15 12.15 0 0 0
28/03/2011
11.96
 9,300 11.75 12.33 11.50 1,000 0 0.0
25/03/2011
11.75
 7,300 12.06 12.06 11.44 100 0 0.0
24/03/2011
12.06
 7,900 11.96 12.27 12.06 1,000 0 0.0
23/03/2011
11.96
 17,800 11.87 11.96 11.28 100 0 0.0
22/03/2011
11.87
 15,100 12.21 12.46 11.87 1,000 0 0.0
21/03/2011
12.21
 45,800 12.33 12.77 12.12 1,400 0 0.1
18/03/2011
12.33
 8,900 12.15 12.46 12.30 0 0 0
17/03/2011
12.15
 7,000 12.37 12.67 12.15 1,500 0 0.1
16/03/2011
12.37
 17,400 12.49 13.29 12.15 600 0 0.0
15/03/2011
12.49
 0 12.06 12.49 12.49 0 0 0
14/03/2011
12.06
 1,100 11.99 12.64 12.06 0 0 0
11/03/2011
11.99
 4,600 11.93 12.33 11.99 0 0 0
10/03/2011
11.93
 37,000 11.78 12.58 11.90 1,100 0 0.0
09/03/2011
11.78
 3,000 12.61 12.61 11.78 1,700 0 0.1
08/03/2011
12.61
 6,300 12.33 12.64 12.37 0 0 0
07/03/2011
12.33
 9,000 12.06 12.33 12.33 200 0 0.0
04/03/2011
12.06
 200 12.06 12.06 12.06 200 0 0.0
03/03/2011
12.06
 11,000 11.65 12.92 11.93 500 0 0.0
02/03/2011
11.65
 11,700 12.40 13.35 11.65 1,800 0 0.1
01/03/2011
12.40
 4,200 12.61 12.77 12.37 700 0 0.0
28/02/2011
12.61
 10,300 12.52 13.11 12.61 1,500 300 0.0
25/02/2011
12.52
 3,800 12.77 12.95 12.37 0 2,000 -0.1
24/02/2011
12.77
 7,400 13.14 13.14 12.24 600 1,200 -0.0
23/02/2011
13.14
 300 12.15 13.14 13.14 0 0 0
22/02/2011
12.15
 7,500 12.74 12.74 12.12 1,600 0 0.1
21/02/2011
12.74
 11,600 12.86 12.86 12.74 500 0 0.0
18/02/2011
12.86
 8,200 13.60 13.85 12.83 0 200 -0.0
17/02/2011
13.60
 6,700 13.73 13.73 13.60 0 0 0
16/02/2011
13.73
 45,800 13.60 13.85 12.92 500 0 0.0
15/02/2011
13.60
 4,000 13.94 13.94 13.60 1,500 0 0.1
14/02/2011
13.94
 9,000 13.88 14.28 13.94 0 0 0
11/02/2011
13.88
 19,700 13.60 13.91 13.60 3,900 0 0.2
10/02/2011
13.60
 10,900 13.79 14.19 13.60 900 0 0.0
09/02/2011
13.79
 61,500 14.31 14.50 13.60 2,500 0 0.1
08/02/2011
14.31
 20,100 13.73 14.31 14.00 0 0 0
28/01/2011
13.73
 14,300 13.60 14.53 13.69 4,300 0 0.2
27/01/2011
13.60
 15,000 13.73 13.85 13.08 2,700 0 0.1
26/01/2011
13.73
 41,600 13.20 13.88 13.73 0 0 0
25/01/2011
13.20
 7,100 13.29 14.19 13.20 0 0 0
24/01/2011
13.29
 6,500 13.35 14.19 13.29 0 0 0
21/01/2011
13.35
 10,000 13.73 13.88 13.35 700 0 0.0
20/01/2011
13.73
 4,700 13.60 14.78 13.45 0 0 0
19/01/2011
13.60
 4,600 13.45 14.03 13.60 0 0 0
18/01/2011
13.45
 4,300 13.63 14.00 13.45 200 0 0.0
17/01/2011
13.63
 2,100 13.60 13.91 13.63 0 0 0
14/01/2011
13.60
 8,000 14.10 14.10 13.29 500 0 0.0
13/01/2011
14.10
 0 14.13 14.10 14.10 0 0 0
12/01/2011
14.13
 5,400 13.57 14.13 13.48 100 0 0.0
11/01/2011
13.57
 8,400 14.68 14.68 13.57 1,100 0 0.0
10/01/2011
14.68
 10,900 14.31 15.02 13.79 700 0 0.0
07/01/2011
14.31
 6,500 14.78 15.02 14.22 200 0 0.0
06/01/2011
14.78
 8,700 14.71 14.78 13.88 600 0 0.0
05/01/2011
14.71
 0 14.78 14.71 14.71 0 0 0
04/01/2011
14.78
 9,000 14.78 14.78 14.53 0 0 0
31/12/2010
14.78
 4,400 14.81 15.70 14.68 0 0 0
30/12/2010
14.81
 6,600 14.65 14.81 14.81 0 0 0
29/12/2010
14.65
 25,400 14.84 14.84 14.00 0 0 0
28/12/2010
14.84
 8,700 15.15 15.15 14.22 0 0 0
27/12/2010
15.15
 6,000 14.00 15.15 15.15 0 0 0
24/12/2010
14.00
 1,700 14.65 15.15 14.00 0 0 0
23/12/2010
14.65
 7,200 15.74 15.74 14.65 0 0 0
22/12/2010
15.74
 8,000 14.81 15.74 15.74 0 0 0
21/12/2010
14.81
 15,300 14.93 15.18 14.81 0 0 0
20/12/2010
14.93
 7,600 15.15 16.32 14.93 0 0 0
17/12/2010
15.15
 4,200 14.28 15.80 15.12 0 0 0
16/12/2010
14.28
 36,200 14.59 15.80 14.28 0 0 0
15/12/2010
14.59
 19,700 14.84 14.99 14.50 0 0 0
14/12/2010
14.84
 5,900 15.61 16.04 14.53 0 0 0
13/12/2010
15.61
 39,800 14.99 15.89 14.96 0 0 0
10/12/2010
14.99
 4,500 14.50 15.21 14.53 0 0 0
09/12/2010
14.50
 38,200 14.68 14.96 14.50 0 0 0
08/12/2010
14.68
 14,900 14.16 15.43 13.82 0 0 0
07/12/2010
14.16
 60,800 14.10 14.99 14.07 0 0 0
06/12/2010
14.10
 5,400 13.54 14.10 13.94 0 0 0
03/12/2010
13.54
 17,400 12.67 13.54 12.37 6,100 0 0.3
02/12/2010
12.67
 3,300 12.06 12.83 12.61 100 0 0.0
01/12/2010
12.06
 3,800 12.67 12.67 12.06 0 0 0
30/11/2010
12.67
 4,100 12.37 12.95 12.67 100 0 0.0
29/11/2010
12.37
 9,000 11.75 12.37 11.75 0 0 0
26/11/2010
11.75
 1,700 12.06 12.15 11.75 100 0 0.0
25/11/2010
12.06
 1,800 11.75 12.30 11.13 100 0 0.0
24/11/2010
11.75
 900 10.91 11.84 11.75 0 0 0
23/11/2010
10.91
 1,100 10.97 11.07 10.91 0 0 0
22/11/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
22/11/2010
10.97
 200 11.15 11.15 10.97 100 0 0.0
19/11/2010
11.15
 7,500 11.46 11.95 11.15 4,300 0 0.2
18/11/2010
11.46
 9,800 10.61 11.46 11.25 200 0 0.0
17/11/2010
10.61
 2,800 10.53 11.17 10.61 200 0 0.0
16/11/2010
10.53
 18,500 11.34 11.34 10.53 3,400 8,000 -0.2
15/11/2010
11.34
 8,000 11.05 11.46 11.13 4,900 2,000 0.2
12/11/2010
11.05
 23,400 11.95 11.95 11.05 2,000 17,400 -0.8
11/11/2010
11.95
 3,800 11.95 11.95 11.81 0 0 0
10/11/2010
11.95
 0 11.95 11.95 11.95 0 0 0
09/11/2010
11.95
 1,500 12.16 12.16 11.95 1,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |