CTCP Địa ốc Chợ Lớn (rcl)

11.40
-0.40
(-3.39%)
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)
08/11/2010
12.16
 2,800 12.86 12.86 12.16 1,300 500 0.0
05/11/2010
12.86
 1,300 12.57 13.35 12.22 1,000 0 0.1
04/11/2010
12.57
 600 12.28 12.67 12.57 0 0 0
03/11/2010
12.28
 13,700 13.19 13.19 12.28 8,000 0 0.5
02/11/2010
13.19
 0 13.19 13.19 13.19 0 0 0
01/11/2010
13.19
 100 12.90 13.19 13.19 0 0 0
29/10/2010
12.90
 100 12.76 12.90 12.90 0 0 0
28/10/2010
12.76
 100 12.06 12.76 12.76 0 0 0
27/10/2010
12.06
 7,900 12.88 12.88 12.06 6,400 0 0.4
26/10/2010
12.88
 3,100 12.06 12.88 12.78 2,300 0 0.1
25/10/2010
12.06
 2,100 12.22 12.37 11.71 0 0 0
22/10/2010
12.22
 700 12.84 12.84 12.22 0 0 0
21/10/2010
12.84
 5,200 12.04 12.86 11.40 0 0 0
20/10/2010
12.04
 2,400 12.86 12.86 12.02 0 0 0
19/10/2010
12.86
 6,900 13.79 13.79 12.80 0 0 0
18/10/2010
13.79
 6,900 13.73 14.43 12.98 300 0 0.0
15/10/2010
13.73
 700 12.92 13.73 13.73 0 0 0
14/10/2010
12.92
 1,900 12.18 12.92 12.92 0 0 0
13/10/2010
12.18
 4,100 12.61 12.61 12.08 0 0 0
12/10/2010
12.61
 6,800 12.70 13.50 12.22 0 0 0
11/10/2010
12.70
 3,400 13.15 13.15 12.63 0 0 0
08/10/2010
13.15
 2,400 13.79 13.79 13.07 0 0 0
07/10/2010
13.79
 800 13.79 13.79 13.40 0 0 0
06/10/2010
13.79
 2,300 13.60 13.79 13.77 0 0 0
05/10/2010
13.60
 900 12.98 13.60 12.78 0 0 0
04/10/2010
12.98
 300 13.60 13.60 12.98 100 0 0.0
01/10/2010
13.60
 7,300 13.64 13.71 13.60 0 0 0
30/09/2010
13.64
 5,600 13.81 13.81 13.60 0 0 0
29/09/2010
13.81
 3,800 13.85 13.85 13.64 0 2,300 -0.2
28/09/2010
13.85
 2,000 14.01 14.01 13.85 0 0 0
27/09/2010
14.01
 100 13.91 14.01 14.01 0 100 -0.0
24/09/2010
13.91
 3,100 14.53 14.53 13.91 0 600 -0.0
23/09/2010
14.53
 0 14.53 14.53 14.53 0 0 0
22/09/2010
14.53
 0 14.61 14.53 14.53 0 0 0
21/09/2010
14.61
 1,000 14.06 14.61 14.01 800 0 0.1
20/09/2010
14.06
 2,000 14.43 14.43 14.01 0 0 0
17/09/2010
14.43
 2,900 14.32 14.53 14.32 0 0 0
16/09/2010
14.32
 0 14.32 14.32 14.32 0 0 0
15/09/2010
14.32
 0 14.22 14.32 14.32 0 0 0
14/09/2010: Cổ tức tiền mặt tỉ lệ: 2%
Cổ tức tiền mặt tỉ lệ: 25%
14/09/2010
14.22
 200 13.56 14.41 14.22 0 0 0
13/09/2010
13.56
 11,200 13.66 13.66 13.46 0 0 0
10/09/2010
13.66
 5,900 14.35 14.35 13.46 0 0 0
09/09/2010
14.35
 7,100 14.37 14.63 14.25 0 0 0
08/09/2010
14.37
 2,800 14.15 14.41 13.46 0 0 0
07/09/2010
14.15
 11,700 14.15 14.25 14.13 0 0 0
06/09/2010
14.15
 7,000 13.32 14.15 14.12 0 0 0
01/09/2010
13.32
 18,000 12.57 13.32 12.57 0 0 0
31/08/2010
12.57
 12,400 12.02 12.57 11.88 0 0 0
30/08/2010
12.02
 8,400 11.48 12.02 11.30 0 0 0
27/08/2010
11.48
 12,700 11.72 11.72 11.05 0 0 0
26/08/2010
11.72
 13,000 12.47 13.22 11.64 0 0 0
25/08/2010
12.47
 10,200 13.32 13.86 12.47 0 0 0
24/08/2010
13.32
 9,500 14.04 14.49 13.32 0 0 0
23/08/2010
14.04
 200 14.43 14.57 14.04 0 0 0
20/08/2010
14.43
 2,500 14.25 14.45 13.64 0 300 -0.0
19/08/2010
14.25
 1,100 14.25 14.85 14.25 0 0 0
18/08/2010
14.25
 4,100 14.85 15.32 14.06 0 0 0
17/08/2010
14.85
 400 14.83 15.05 14.85 0 0 0
16/08/2010
14.83
 9,300 13.96 14.83 13.86 0 0 0
13/08/2010
13.96
 6,600 13.66 13.96 13.84 0 0 0
12/08/2010
13.66
 12,900 14.65 14.65 13.66 1,000 0 0.1
11/08/2010
14.65
 1,600 14.57 14.75 14.65 0 0 0
10/08/2010
14.57
 2,900 15.34 15.34 14.55 0 1,000 -0.1
09/08/2010
15.34
 10,200 15.60 15.60 15.28 0 0 0
06/08/2010
15.60
 1,200 15.52 15.60 15.60 0 0 0
05/08/2010
15.52
 5,400 15.64 16.00 15.52 0 0 0
04/08/2010
15.64
 7,100 15.84 16.21 15.44 1,200 0 0.1
03/08/2010
15.84
 10,900 16.08 16.08 15.80 0 0 0
02/08/2010
16.08
 4,600 16.04 16.23 16.04 2,500 0 0.2
30/07/2010
16.04
 3,900 15.92 16.43 16.04 0 0 0
29/07/2010
15.92
 1,800 15.84 16.23 15.84 0 0 0
28/07/2010
15.84
 4,400 16.19 16.51 15.84 500 0 0.0
27/07/2010
16.19
 2,300 16.04 16.19 15.94 0 0 0
26/07/2010
16.04
 7,200 16.33 16.43 15.80 0 900 -0.1
23/07/2010
16.33
 1,200 16.23 16.75 16.25 0 0 0
22/07/2010
16.23
 3,800 16.61 16.63 16.23 0 2,000 -0.2
21/07/2010
16.61
 400 16.67 16.67 16.61 0 0 0
20/07/2010
16.67
 6,400 16.63 16.67 16.59 0 0 0
19/07/2010
16.63
 7,300 16.67 16.67 16.53 0 0 0
16/07/2010
16.67
 8,900 16.65 17.14 16.63 0 0 0
15/07/2010
16.65
 14,100 17.03 17.26 16.65 0 0 0
14/07/2010
17.03
 12,800 17.42 17.78 16.83 3,000 0 0.3
13/07/2010
17.42
 6,000 17.12 17.42 17.18 2,500 0 0.2
12/07/2010
17.12
 32,500 16.55 17.42 16.83 21,900 0 1.9
09/07/2010
16.55
 12,900 16.63 17.40 16.53 0 0 0
08/07/2010
16.63
 14,200 16.53 17.10 16.45 0 0 0
07/07/2010
16.53
 10,400 16.35 16.79 16.23 0 0 0
06/07/2010
16.35
 12,000 16.59 16.83 16.31 0 0 0
05/07/2010
16.59
 13,300 16.69 16.69 16.53 0 0 0
02/07/2010
16.69
 3,500 16.93 16.93 16.65 0 0 0
01/07/2010
16.93
 1,400 17.01 17.01 16.39 0 200 -0.0
30/06/2010
17.01
 5,000 16.97 18.17 16.93 0 0 0
29/06/2010
16.97
 65,000 16.43 17.22 16.93 0 0 0
28/06/2010
16.43
 3,900 16.93 16.93 16.43 0 0 0
25/06/2010
16.93
 6,000 16.89 16.93 16.91 0 0 0
24/06/2010
16.89
 3,700 17.20 17.20 16.83 0 0 0
23/06/2010
17.20
 11,300 17.03 17.20 16.45 0 0 0
22/06/2010
17.03
 20,100 16.81 17.42 16.85 0 200 -0.0
21/06/2010
16.81
 4,200 16.95 17.20 16.81 0 0 0
18/06/2010
16.95
 11,400 17.03 17.03 16.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |