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
(2024-10-14) 		-0.90 -7.09% 96,900 0 0
11.50
12.70
11.80
2 tháng
(2024-09-16) 		-0.20 -1.67% 141,600 -22 -0.0
11.50
12.80
11.80
3 tháng
(2024-08-15) 		-0.30 -2.48% 157,000 -71 -0.0
11.50
12.80
11.80
6 tháng
(2024-05-17) 		-0.60 -4.84% 493,200 -71 -0.0
11.30
13.30
11.80
12 tháng
(2023-11-20) 		-0.90 -7.09% 1,445,100 -103,555 -1.2
11.20
14
11.80
24 tháng
(2022-11-24) 		-1.10 -8.56% 3,971,622 -103,643 -1.2
11.20
14.76
11.80
36 tháng
(2021-11-29) 		-4.46 -27.42% 5,384,239 -187,555 -2.8
11.20
23.91
11.80
60 tháng
(2019-12-10) 		-0.17 -1.43% 9,338,415 -1,441,663 -24.9
10.82
23.91
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2010
17.03
 19,100 17.22 17.74 16.85 0 0 0
16/06/2010
17.22
 5,700 17.14 17.42 17.14 0 0 0
15/06/2010
17.14
 80,300 17.42 17.60 17.12 0 0 0
14/06/2010
17.42
 14,700 17.03 17.60 17.22 0 0 0
11/06/2010
17.03
 31,000 16.95 17.60 16.83 0 0 0
10/06/2010
16.95
 24,300 16.43 16.95 16.43 0 0 0
09/06/2010
16.43
 23,600 17.12 17.20 16.43 200 0 0.0
08/06/2010
17.12
 6,000 17.08 17.12 16.43 0 0 0
07/06/2010
17.08
 8,100 17.80 17.80 17.08 0 0 0
04/06/2010
17.80
 42,500 17.68 18.49 17.42 0 0 0
03/06/2010
17.68
 53,700 17.62 18.39 17.52 0 0 0
02/06/2010
17.62
 9,100 18.11 18.11 17.62 0 500 -0.0
01/06/2010
18.11
 59,800 17.01 18.67 17.20 0 0 0
31/05/2010
17.01
 22,900 17.18 17.58 16.53 0 0 0
28/05/2010
17.18
 31,800 16.75 17.66 16.95 0 0 0
27/05/2010
16.75
 19,500 16.77 16.91 16.65 500 0 0.0
26/05/2010
16.77
 32,400 16.23 17.12 16.06 0 0 0
25/05/2010
16.23
 12,200 16.33 16.45 16.23 0 0 0
24/05/2010
16.33
 2,600 15.52 16.33 16.21 0 0 0
21/05/2010
15.52
 40,100 17.03 17.03 15.52 0 0 0
20/05/2010
17.03
 10,400 16.67 17.12 16.04 0 0 0
19/05/2010
16.67
 28,900 17.58 17.58 16.67 0 0 0
18/05/2010
17.58
 32,500 18.39 18.39 17.52 100 0 0.0
17/05/2010
18.39
 98,300 17.44 18.69 16.35 0 0 0
14/05/2010
17.44
 13,700 17.32 17.52 17.42 0 0 0
13/05/2010
17.32
 25,200 17.24 17.44 16.83 0 4,100 -0.4
12/05/2010
17.24
 25,500 18.51 18.51 17.22 200 1,000 -0.1
11/05/2010
18.51
 19,900 18.41 18.71 18.31 0 1,000 -0.1
10/05/2010
18.41
 44,600 19.80 19.80 18.25 0 1,000 -0.1
07/05/2010
19.80
 55,000 20.19 20.19 18.25 0 2,000 -0.2
06/05/2010
20.19
 67,000 19.60 20.19 19.00 700 2,700 -0.2
05/05/2010
19.60
 20,700 20.19 20.37 19.40 0 2,300 -0.2
04/05/2010
20.19
 44,100 20.59 20.69 19.92 0 0 0
29/04/2010
20.59
 33,200 20.59 21.18 20.21 0 500 -0.1
28/04/2010
20.59
 30,500 20.59 21.78 20.59 0 0 0
27/04/2010
20.59
 25,200 21.78 21.78 20.59 0 0 0
26/04/2010
21.78
 28,500 21.78 23.16 21.78 0 1,500 -0.2
22/04/2010
21.78
 64,400 23.56 23.72 21.78 0 0 0
21/04/2010
23.56
 38,400 21.97 23.56 21.78 3,200 1,200 0.2
20/04/2010
21.97
 40,700 22.67 22.67 21.78 0 0 0
19/04/2010
22.67
 42,900 22.92 23.76 21.78 4,100 0 0.5
16/04/2010
22.92
 128,700 21.50 22.92 21.58 0 1,000 -0.1
15/04/2010
21.50
 62,800 20.17 21.50 20.79 0 0 0
14/04/2010
20.17
 79,500 18.91 20.17 19.20 1,000 100 0.1
13/04/2010
18.91
 38,800 18.39 19.20 18.31 0 0 0
12/04/2010
18.39
 47,100 18.02 18.61 18.02 0 0 0
09/04/2010
18.02
 51,500 18.61 18.63 17.80 0 0 0
08/04/2010
18.61
 26,200 18.81 18.83 18.41 0 0 0
07/04/2010
18.81
 68,300 17.62 18.97 17.82 0 0 0
06/04/2010
17.62
 45,400 17.62 18.21 17.22 0 0 0
05/04/2010
17.62
 27,200 16.51 17.62 16.73 0 0 0
02/04/2010
16.51
 19,100 16.31 16.63 16.25 0 0 0
01/04/2010
16.31
 6,800 16.23 16.63 16.19 0 0 0
31/03/2010
16.23
 6,900 16.25 16.43 16.17 0 0 0
30/03/2010
16.25
 13,700 16.25 16.69 16.23 0 0 0
29/03/2010
16.25
 12,100 16.59 16.79 16.25 0 0 0
26/03/2010
16.59
 7,900 16.33 16.73 16.53 0 0 0
25/03/2010
16.33
 3,300 17.22 17.82 16.23 0 0 0
24/03/2010
17.22
 1,200 16.83 17.62 16.93 0 0 0
23/03/2010
16.83
 2,600 17.12 18.02 16.65 0 1,500 -0.1
22/03/2010: Cổ tức tiền mặt tỉ lệ: 10%
22/03/2010
17.12
 17,600 16.85 17.40 16.97 0 0 0
19/03/2010
16.85
 19,900 17.22 17.59 16.85 0 0 0
18/03/2010
17.22
 7,800 16.77 17.61 16.83 0 0 0
17/03/2010
16.77
 9,700 17.02 17.57 16.73 0 2,000 -0.2
16/03/2010
17.02
 25,000 17.41 17.88 16.83 0 0 0
15/03/2010
17.41
 37,200 17.30 18.35 17.41 0 900 -0.1
12/03/2010
17.30
 23,600 17.02 17.32 17.08 0 0 0
11/03/2010
17.02
 3,900 16.94 17.32 17.02 0 0 0
10/03/2010
16.94
 600 17.61 17.61 16.94 0 0 0
09/03/2010
17.61
 13,100 17.96 17.96 17.22 0 1,000 -0.1
08/03/2010
17.96
 57,800 16.96 17.96 17.22 1,000 0 0.1
05/03/2010
16.96
 26,600 16.46 17.22 16.36 0 0 0
04/03/2010
16.46
 43,600 16.44 16.83 16.46 0 0 0
03/03/2010
16.44
 17,700 16.14 16.44 16.08 0 0 0
02/03/2010
16.14
 6,500 16.36 16.36 16.04 0 0 0
01/03/2010
16.36
 7,200 16.18 16.51 15.87 0 0 0
26/02/2010
16.18
 6,000 16.12 16.22 16.04 0 1,000 -0.1
25/02/2010
16.12
 5,700 16.40 16.61 16.08 0 0 0
24/02/2010
16.40
 30,100 15.50 16.63 15.38 0 0 0
23/02/2010
15.50
 8,300 16.24 16.24 15.48 0 0 0
22/02/2010
16.24
 4,800 16.24 16.44 16.16 0 0 0
12/02/2010
16.24
 4,100 16.01 16.53 15.87 0 0 0
11/02/2010
16.01
 12,400 15.65 16.24 15.75 100 0 0.0
10/02/2010
15.65
 10,700 15.46 15.95 15.65 0 0 0
09/02/2010
15.46
 21,200 16.24 16.24 15.46 0 0 0
08/02/2010
16.24
 9,500 16.44 16.44 15.85 1,000 200 0.1
05/02/2010
16.44
 8,400 16.77 16.77 16.04 0 0 0
04/02/2010
16.77
 35,300 16.04 16.79 16.08 4,300 1,500 0.2
03/02/2010
16.04
 60,600 16.44 16.61 15.85 0 0 0
02/02/2010
16.44
 10,700 17.04 17.22 16.24 0 0 0
01/02/2010
17.04
 18,100 17.04 17.38 17.00 0 0 0
29/01/2010
17.04
 81,800 17.00 18.10 16.24 9,500 0 0.8
28/01/2010
17.00
 130,100 15.91 17.00 16.93 4,000 0 0.3
27/01/2010
15.91
 9,600 14.87 15.91 15.91 0 0 0
26/01/2010
14.87
 2,000 13.91 14.87 14.87 0 0 0
25/01/2010
13.91
 17,500 14.26 14.26 13.60 0 0 0
22/01/2010
14.26
 21,600 13.42 14.26 13.11 0 0 0
21/01/2010
13.42
 20,900 13.34 13.70 13.40 0 0 0
20/01/2010
13.34
 29,100 13.78 14.28 13.33 0 0 0
19/01/2010
13.78
 14,200 12.91 13.85 13.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |