CTCP Bất động sản và Đầu tư VRC (vrc)

12.20
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
(2026-06-29) 		0.20 1.67% 4,012,500 -1,100 0
11.60
12.85
12.20
2 tháng
(2026-06-01) 		-0.30 -2.40% 4,337,200 -1,500 0
11.60
13
12.20
3 tháng
(2026-05-04) 		-0.55 -4.31% 4,680,900 -1,100 0
11.60
13.65
12.20
6 tháng
(2026-01-30) 		-1.80 -12.86% 8,497,900 -3,200 -0.0
11.60
14
12.20
12 tháng
(2025-08-04) 		-0.60 -4.69% 17,372,700 -5,600 -0.1
11.60
15.80
12.20
24 tháng
(2024-08-08) 		3.39 38.48% 27,959,200 -26,500 -0.2
7.50
16.20
12.20
36 tháng
(2023-08-14) 		0.50 4.27% 41,282,800 -142,808 -1.6
6.98
16.20
12.20
60 tháng
(2021-08-24) 		4.80 64.86% 138,502,000 -1,029,456 -13.7
5.59
39
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
12.65
 118,200 11.85 12.65 12.20 0 4,800 -0.1
22/07/2022
11.85
 47,700 11.10 11.85 11.85 0 100 -0.0
21/07/2022
11.10
 55,400 10.40 11.10 10.45 300 1,000 -0.0
20/07/2022
10.40
 26,400 10.10 10.45 10.15 0 3,000 -0.0
19/07/2022
10.10
 20,600 10.25 10.25 10 0 3,100 -0.0
18/07/2022
10.25
 37,400 10.15 10.25 10 0 3,000 -0.0
15/07/2022
10.15
 30,700 10.15 10.45 10.05 0 4,500 -0.0
14/07/2022
10.15
 28,100 10.20 10.20 10 0 2,500 -0.0
13/07/2022
10.20
 21,000 10.30 10.70 10 0 2,600 -0.0
12/07/2022
10.30
 54,300 9.94 10.30 9.81 0 2,000 -0.0
11/07/2022
9.94
 30,300 10 10.20 9.80 0 2,100 -0.0
08/07/2022
10
 7,500 9.76 10.10 9.80 700 4,800 -0.0
07/07/2022
9.76
 11,900 9.70 9.98 9.60 0 2,200 -0.0
06/07/2022
9.70
 10,200 9.80 10.20 9.60 0 1,600 -0.0
05/07/2022
9.80
 8,400 9.80 10 9.50 0 2,000 -0.0
04/07/2022
9.80
 7,000 9.71 9.92 9.72 0 2,400 -0.0
01/07/2022
9.71
 53,600 9.82 9.90 9.14 0 2,400 -0.0
30/06/2022
9.82
 30,400 10.20 10.25 9.80 0 2,100 -0.0
29/06/2022
10.20
 21,100 10.15 10.55 9.87 0 2,100 -0.0
28/06/2022
10.15
 30,600 9.82 10.40 9.87 0 2,700 -0.0
27/06/2022
9.82
 26,100 9.43 9.85 9.46 0 1,300 -0.0
24/06/2022
9.43
 78,300 9.15 9.70 9.02 0 100 -0.0
23/06/2022
9.15
 14,300 8.80 9.30 8.25 0 100 -0.0
22/06/2022
8.80
 20,600 8.41 8.89 8.54 0 600 -0.0
21/06/2022
8.41
 20,900 8.83 8.89 8.26 0 400 -0.0
20/06/2022
8.83
 52,800 9.49 9.70 8.83 22,000 1,500 0.2
17/06/2022
9.49
 69,300 10.20 10.20 9.49 18,000 1,800 0.2
16/06/2022
10.20
 56,100 10.85 10.95 10.20 6,400 2,600 0.0
15/06/2022
10.85
 44,000 11.65 11.95 10.85 12,000 3,200 0.1
14/06/2022
11.65
 69,300 12.50 12.50 11.65 12,000 4,200 0.1
13/06/2022
12.50
 101,800 13.40 13.40 12.50 2,000 6,000 -0.1
10/06/2022
13.40
 26,300 13.50 13.60 13 0 1,600 -0.0
09/06/2022
13.50
 27,400 13.45 13.65 12.85 0 1,000 -0.0
08/06/2022
13.45
 73,400 12.60 13.45 12.60 0 2,400 -0.0
07/06/2022
12.60
 78,700 12.85 12.85 12.20 5,400 4,000 0.0
06/06/2022
12.85
 67,900 13.60 13.95 12.75 2,600 4,200 -0.0
03/06/2022
13.60
 53,600 13.45 14.30 13.40 1,000 5,700 -0.1
02/06/2022
13.45
 121,900 14.45 14.50 13.45 2,000 2,500 -0.0
01/06/2022
14.45
 63,600 14.50 14.70 14.30 100 2,500 -0.0
31/05/2022
14.50
 32,600 15.10 15.10 14.40 0 400 -0.0
30/05/2022
15.10
 127,400 14.50 15.10 14.30 0 1,900 -0.0
27/05/2022
14.50
 154,900 14.25 14.60 14.10 0 500 -0.0
26/05/2022
14.25
 35,900 14.25 14.35 14.05 0 400 -0.0
25/05/2022
14.25
 115,900 13.70 14.50 13.75 0 2,500 -0.0
24/05/2022
13.70
 49,300 13.95 14 13.70 0 3,600 -0.0
23/05/2022
13.95
 145,800 14.50 15 13.95 0 4,600 -0.1
20/05/2022
14.50
 128,100 14 14.50 13.95 0 2,400 -0.0
19/05/2022
14
 20,500 14.35 14.35 13.90 0 1,000 -0.0
18/05/2022
14.35
 73,000 14.20 15 14.20 0 1,800 -0.0
17/05/2022
14.20
 62,900 13.50 14.20 13.20 2,500 1,800 0.0
16/05/2022
13.50
 197,000 13.15 14.05 13.15 0 3,000 -0.0
13/05/2022
13.15
 120,100 14.10 14.10 13.15 1,000 9,400 -0.1
12/05/2022
14.10
 139,700 14.10 14.80 13.30 0 10,100 -0.1
11/05/2022
14.10
 62,500 13.30 14.10 13.30 700 4,800 -0.1
10/05/2022
13.30
 133,000 13.35 13.50 12.45 5,800 4,600 0.0
09/05/2022
13.35
 316,700 14.35 14.75 13.35 0 3,900 -0.1
06/05/2022
14.35
 77,800 14.50 14.80 14 1,800 3,000 -0.0
05/05/2022
14.50
 147,400 14.20 14.60 14 2,200 2,100 0.0
04/05/2022
14.20
 127,300 15.25 16 14.20 1,000 10,900 -0.1
29/04/2022
15.25
 134,300 15.35 15.40 14.90 2,600 2,800 -0.0
28/04/2022
15.35
 123,200 15.10 15.50 14.70 1,600 4,800 -0.0
27/04/2022
15.10
 123,900 14.60 15.10 14.15 1,600 5,400 -0.1
26/04/2022
14.60
 107,000 14.25 15.10 13.30 700 14,100 -0.2
25/04/2022
14.25
 275,500 13.35 14.25 13.50 4,200 5,000 -0.0
22/04/2022
13.35
 218,600 12.50 13.35 12.10 7,700 3,000 0.1
21/04/2022
12.50
 357,000 13 13 12.10 41,400 6,600 0.4
20/04/2022
13
 602,400 13.95 13.95 13 30,900 0 0.4
19/04/2022
13.95
 497,800 15 15 13.95 11,000 0 0.2
18/04/2022
15
 189,000 16.10 16.10 15 6,400 700 0.1
15/04/2022
16.10
 369,600 17.30 17.50 16.10 2,000 1,800 -0.0
14/04/2022
17.30
 78,300 17.80 18.50 17.30 0 5,300 -0.1
13/04/2022
17.80
 292,500 17.85 17.85 16.70 32,800 400 0.6
12/04/2022
17.85
 316,600 19.15 19.80 17.85 11,500 2,400 0.2
08/04/2022
19.15
 277,400 20.55 20.80 19.15 1,700 3,000 -0.0
07/04/2022
20.55
 201,800 21.60 21.95 20.50 300 5,600 -0.1
06/04/2022
21.60
 332,300 22.80 22.80 21.45 6,900 6,200 0.0
05/04/2022
22.80
 193,300 22.75 23 22 13,600 400 0.3
04/04/2022
22.75
 188,200 22.50 23.30 22.50 0 3,900 -0.1
01/04/2022
22.50
 343,100 21.90 22.50 20.40 41,100 2,100 0.8
31/03/2022
21.90
 841,100 23.50 24.10 21.90 7,600 2,100 0.1
30/03/2022
23.50
 343,800 24.95 24.95 23.30 8,500 10,500 -0.0
29/03/2022
24.95
 505,900 24.50 25.55 24.45 18,200 3,800 0.4
28/03/2022
24.50
 787,100 26.30 26.30 24.50 1,000 20,500 -0.5
25/03/2022
26.30
 527,200 26.70 27.30 26.20 0 5,300 -0.1
24/03/2022
26.70
 758,400 26.65 27.50 25.95 21,800 2,700 0.5
23/03/2022
26.65
 661,500 27.40 27.45 26.50 16,700 10,800 0.2
22/03/2022
27.40
 617,600 26.70 28 27.10 0 21,300 -0.6
21/03/2022
26.70
 1,226,700 25 26.75 24.90 29,300 100 0.8
18/03/2022
25
 643,200 25.80 26 24 4,400 300 0.1
17/03/2022
25.80
 381,200 26.10 26.90 25.20 0 6,700 -0.2
16/03/2022
26.10
 130,700 25.90 26.90 25.90 7,900 1,600 0.2
15/03/2022
25.90
 269,900 27.50 27.70 25.80 1,800 9,700 -0.2
14/03/2022
27.50
 339,400 26.50 27.90 24.70 4,700 2,200 0.1
11/03/2022
26.50
 512,100 28.20 30 26.40 3,700 5,400 -0.1
10/03/2022
28.20
 419,700 29.50 31.25 28 7,500 1,500 0.2
09/03/2022
29.50
 332,600 30.90 31 28.80 3,900 2,400 0.0
08/03/2022
30.90
 415,900 30.25 30.90 28.20 5,000 2,000 0.1
07/03/2022
30.25
 268,800 31.20 31.20 29.55 4,600 0 0.1
04/03/2022
31.20
 178,600 33 34 31.20 2,500 3,100 -0.0
03/03/2022
33
 193,300 35 36.10 32.95 1,600 3,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |