CTCP Bất động sản và Đầu tư VRC (vrc)

13.80
0.70
(5.34%)
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
(2025-11-05) 		-0.60 -4.38% 182,100 -300 -0.0
12.25
13.80
13.80
2 tháng
(2025-10-06) 		-0.90 -6.43% 556,100 -8,500 -0.1
12.25
14
13.80
3 tháng
(2025-09-08) 		-1.85 -12.37% 768,400 -11,200 -0.2
12.25
14.95
13.80
6 tháng
(2025-06-09) 		0.80 6.50% 5,941,300 -9,500 -0.1
12.25
15.80
13.80
12 tháng
(2024-12-10) 		0.40 3.15% 11,672,200 -18,000 -0.2
10.90
16.20
13.80
24 tháng
(2023-12-18) 		5.13 64.37% 25,530,700 -258,408 -2.7
7.50
16.20
13.80
36 tháng
(2022-12-21) 		5.85 80.69% 38,273,800 -181,426 -1.7
6.98
16.20
13.80
60 tháng
(2020-12-31) 		3.54 37.03% 195,099,750 -1,043,436 -13.9
5.59
39
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
18.10
 248,600 17.50 18.10 17.10 5,700 1,000 0.1
01/12/2021
17.50
 141,500 17.60 18.20 17.15 2,200 4,800 -0.0
30/11/2021
17.60
 336,700 18.20 18.65 17.50 1,500 8,400 -0.1
29/11/2021
18.20
 430,400 18 18.45 17.20 5,000 100 0.1
26/11/2021
18
 301,700 18.10 18.80 17.40 1,900 700 0.0
25/11/2021
18.10
 187,200 18.10 19 17 9,500 0 0.2
24/11/2021
18.10
 98,900 19.35 20.30 18.10 14,400 14,000 0.0
23/11/2021
19.35
 63,600 20.50 20.90 19.10 700 3,900 -0.1
22/11/2021
20.50
 375,500 21 22 19.70 600 3,400 -0.1
19/11/2021
21
 421,000 21 22 20.90 13,500 18,600 -0.1
18/11/2021
21
 428,600 21.30 22.70 20.30 4,500 9,900 -0.1
17/11/2021
21.30
 397,100 22.70 23 21.30 0 18,800 -0.4
16/11/2021
22.70
 428,300 22.90 23.05 21.30 14,000 5,300 0.2
15/11/2021
22.90
 848,900 23 23.90 22.80 1,600 28,000 -0.6
12/11/2021
23
 710,200 21.90 23.10 21.40 2,800 42,300 -0.9
11/11/2021
21.90
 813,200 20.50 21.90 21.50 3,800 11,400 -0.2
10/11/2021
20.50
 369,900 19.20 20.50 19.50 25,800 4,000 0.4
09/11/2021
19.20
 376,900 19.10 20.10 18.95 10,900 100 0.2
08/11/2021
19.10
 364,900 19.60 19.75 19.10 1,700 5,200 -0.1
05/11/2021
19.60
 360,300 19.50 20.50 19.50 2,000 25,000 -0.5
04/11/2021
19.50
 270,000 19.10 19.60 18.30 27,700 4,900 0.4
03/11/2021
19.10
 1,890,900 20.50 21.70 19.10 6,000 61,800 -1.2
02/11/2021
20.50
 676,700 19.25 20.55 19.25 9,800 8,700 0.0
01/11/2021
19.25
 380,300 19.50 19.75 19.25 10,100 1,500 0.2
29/10/2021
19.50
 613,400 18.70 19.80 18.30 13,800 1,500 0.2
28/10/2021
18.70
 972,800 20.10 20.10 18.70 1,700 18,400 -0.3
27/10/2021
20.10
 650,700 19.15 20.35 19.20 2,500 55,800 -1.1
26/10/2021
19.15
 728,200 17.90 19.15 18 2,600 35,000 -0.6
25/10/2021
17.90
 575,900 16.75 17.90 17 3,700 26,400 -0.4
22/10/2021
16.75
 528,200 15.70 16.75 15.70 23,000 24,000 -0.0
21/10/2021
15.70
 456,300 15.70 16.10 15.60 10,900 0 0.2
20/10/2021
15.70
 852,100 15.15 16.20 14.80 21,800 27,000 -0.1
19/10/2021
15.15
 1,067,200 14.20 15.15 14 8,600 23,700 -0.2
18/10/2021
14.20
 892,400 13.85 14.50 13.50 9,400 59,600 -0.7
15/10/2021
13.85
 1,391,600 14.30 15.10 13.40 17,300 83,700 -0.9
14/10/2021
14.30
 690,300 13.40 14.30 13.40 11,000 15,800 -0.1
13/10/2021
13.40
 1,173,800 12.55 13.40 12.25 7,600 18,500 -0.1
12/10/2021
12.55
 1,005,800 11.75 12.55 11.95 7,600 24,500 -0.2
11/10/2021
11.75
 725,200 11 11.75 11 8,000 19,000 -0.1
08/10/2021
11
 734,900 10.45 11.15 10.30 0 4,100 -0.0
07/10/2021
10.45
 398,700 10.85 11.10 10.45 600 6,000 -0.1
06/10/2021
10.85
 893,400 10.40 11 10.50 0 24,300 -0.3
05/10/2021
10.40
 826,700 10.20 10.80 10.30 2,500 31,300 -0.3
04/10/2021
10.20
 730,100 10.15 10.60 10.10 2,000 100 0.0
01/10/2021
10.15
 963,900 10.45 10.60 10.10 11,600 32,400 -0.2
30/09/2021
10.45
 1,249,800 10 10.65 9.95 7,400 93,600 -0.9
29/09/2021
10
 1,000,000 9.49 10.05 9.40 4,800 87,300 -0.8
28/09/2021
9.49
 550,900 8.89 9.51 8.27 500 10,000 -0.1
27/09/2021
8.89
 614,000 9.20 9.20 8.80 24,800 2,000 0.2
24/09/2021
9.20
 1,165,500 9.78 9.78 9.13 39,500 0 0.4
23/09/2021
9.78
 1,535,000 10.50 10.50 9.77 25,000 240,700 -2.1
22/09/2021
10.50
 860,700 10.30 10.80 10.40 100 57,400 -0.6
21/09/2021
10.30
 1,786,900 9.66 10.30 9.11 63,200 31,300 0.3
20/09/2021
9.66
 1,141,600 9.03 9.66 9.02 46,000 9,600 0.4
17/09/2021
9.03
 654,200 9.06 9.15 8.75 0 29,700 -0.3
16/09/2021
9.06
 552,500 9 9.34 8.91 700 20,000 -0.2
15/09/2021
9
 680,000 8.76 9.25 8.55 2,200 13,700 -0.1
14/09/2021
8.76
 882,200 8.72 9.25 8.75 0 11,300 -0.1
13/09/2021
8.72
 1,357,000 8.15 8.72 8.10 1,600 1,400 0.0
10/09/2021
8.15
 617,900 7.79 8.20 7.78 100 5,900 -0.0
09/09/2021
7.79
 206,900 7.75 7.85 7.45 1,300 6,800 -0.0
08/09/2021
7.75
 239,900 7.84 7.84 7.40 0 7,700 -0.1
07/09/2021
7.84
 249,700 8.20 8.22 7.78 100 8,700 -0.1
06/09/2021
8.20
 381,000 7.99 8.27 7.99 0 15,600 -0.1
01/09/2021
7.99
 468,300 7.57 8 7.60 8,400 1,100 0.1
31/08/2021
7.57
 123,700 7.48 7.62 7.47 12,300 0 0.1
30/08/2021
7.48
 181,600 7.39 7.57 7.39 22,500 0 0.2
27/08/2021
7.39
 72,600 7.22 7.50 7.20 8,300 0 0.1
26/08/2021
7.22
 49,400 7.24 7.58 7.22 4,600 1,100 0.0
25/08/2021
7.24
 259,600 7.40 7.40 7.10 3,500 1,700 0.0
24/08/2021
7.40
 165,300 7.50 7.50 7.35 0 26,200 -0.2
23/08/2021
7.50
 229,800 7.60 7.60 7.40 2,600 3,900 -0.0
20/08/2021
7.60
 435,800 7.60 8 7.55 5,100 36,800 -0.2
19/08/2021
7.60
 121,600 7.59 7.62 7.52 0 3,300 -0.0
18/08/2021
7.59
 134,100 7.60 7.77 7.54 10,800 100 0.1
17/08/2021
7.60
 215,200 7.84 7.84 7.51 4,000 700 0.0
16/08/2021
7.84
 281,200 7.50 7.90 7.65 2,700 2,500 0.0
13/08/2021
7.50
 178,600 7.78 7.78 7.46 5,200 3,900 0.0
12/08/2021
7.78
 320,000 7.64 7.90 7.11 10,200 2,700 0.1
11/08/2021
7.64
 181,300 7.74 7.90 7.41 8,200 300 0.1
10/08/2021
7.74
 339,200 7.99 8.09 7.74 2,000 15,500 -0.1
09/08/2021
7.99
 770,300 7.47 7.99 7.50 1,200 24,000 -0.2
06/08/2021
7.47
 379,900 6.99 7.47 6.99 9,000 8,000 0.0
05/08/2021
6.99
 168,800 6.87 7 6.84 10,200 0 0.1
04/08/2021
6.87
 210,100 6.94 6.96 6.86 3,000 0 0.0
03/08/2021
6.94
 117,800 7.11 7.11 6.85 100 1,400 -0.0
02/08/2021
7.11
 101,800 7 7.12 6.90 7,200 0 0.1
30/07/2021
7
 219,100 6.97 7.10 6.97 500 1,200 -0.0
29/07/2021
6.97
 163,500 6.89 6.99 6.89 600 1,200 -0.0
28/07/2021
6.89
 27,700 6.97 6.97 6.80 400 2,700 -0.0
27/07/2021
6.97
 65,100 6.90 7.10 6.85 1,900 3,600 -0.0
26/07/2021
6.90
 55,900 6.78 6.99 6.76 800 4,100 -0.0
23/07/2021
6.78
 159,000 6.95 7.16 6.78 300 6,000 -0.0
22/07/2021
6.95
 128,900 6.60 6.96 6.60 3,300 5,200 -0.0
21/07/2021
6.60
 48,500 6.60 6.71 6.50 2,600 600 0.0
20/07/2021
6.60
 93,600 6.48 6.65 6.35 4,100 5,400 -0.0
19/07/2021
6.48
 132,200 6.88 6.88 6.48 900 4,500 -0.0
16/07/2021
6.88
 75,000 6.88 6.88 6.75 2,800 0 0.0
15/07/2021
6.88
 64,300 6.85 6.88 6.79 4,400 200 0.0
14/07/2021
6.85
 57,000 6.90 7.09 6.75 100 18,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |