CTCP Bất động sản và Đầu tư VRC (vrc)

12.80
-0.15
(-1.16%)
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
(2026-05-13) 		0.15 1.17% 272,100 0 0
12.35
13.65
12.80
2 tháng
(2026-04-13) 		0.20 1.57% 556,800 -800 0
12.35
13.65
12.80
3 tháng
(2026-03-16) 		-0.55 -4.07% 3,755,800 -100 -0.0
12.35
14
12.80
6 tháng
(2025-12-15) 		-0.55 -4.07% 7,480,500 5,300 0.1
12.35
15.50
12.80
12 tháng
(2025-06-17) 		0.15 1.17% 14,195,100 -4,300 -0.0
12.25
15.80
12.80
24 tháng
(2024-06-24) 		2.95 29.50% 24,770,700 -29,300 -0.3
7.50
16.20
12.80
36 tháng
(2023-06-28) 		3.20 32.82% 40,018,700 -138,008 -1.6
6.98
16.20
12.80
60 tháng
(2021-07-08) 		5.49 73.59% 140,595,600 -1,096,056 -14.2
5.59
39
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2022
35
 176,900 34 35.70 33.30 3,700 2,900 0.0
01/03/2022
34
 141,700 35.80 36.50 33.30 5,900 2,200 0.1
28/02/2022
35.80
 87,100 37.95 37.95 35.65 1,900 700 0.0
25/02/2022
37.95
 65,600 38.80 41 37.95 5,300 4,100 0.1
24/02/2022
38.80
 71,300 38.80 41.50 36.10 1,900 5,100 -0.1
23/02/2022
38.80
 269,100 36.30 38.80 34.30 10,000 1,200 0.3
22/02/2022
36.30
 76,000 39 39 36.30 7,900 1,200 0.3
21/02/2022
39
 359,700 36.45 39 38.45 12,000 2,200 0.4
18/02/2022
36.45
 298,800 34.10 36.45 35.10 9,600 18,500 -0.3
17/02/2022
34.10
 389,100 31.90 34.10 31.90 5,400 12,000 -0.2
16/02/2022
31.90
 333,600 29.85 31.90 27.90 14,300 6,000 0.2
15/02/2022
29.85
 233,700 27.90 29.85 28.60 0 4,000 -0.1
14/02/2022
27.90
 239,700 26.10 27.90 27.30 3,300 2,500 0.0
11/02/2022
26.10
 403,300 28 29.95 26.10 2,900 1,600 0.0
10/02/2022
28
 334,700 29 30.40 28 3,400 1,400 0.1
09/02/2022
29
 519,100 30.80 31.50 29 4,500 7,500 -0.1
08/02/2022
30.80
 186,600 29.10 30.80 27.60 0 9,800 -0.3
07/02/2022
29.10
 93,600 27.20 29.10 27.20 4,600 0 0.1
28/01/2022
27.20
 367,100 28.80 30 27 600 2,200 -0.0
27/01/2022
28.80
 38,200 28.40 29 26.45 300 1,100 -0.0
26/01/2022
28.40
 286,300 30.50 30.50 28.40 0 14,000 -0.2
25/01/2022
30.50
 116,200 30 30.85 29.55 0 5,700 -0.2
24/01/2022
30
 142,500 29.05 30.75 27.80 500 14,000 -0.4
21/01/2022
29.05
 296,800 27.15 29.05 26 2,000 3,400 -0.0
20/01/2022
27.15
 299,200 29.15 30 27.15 3,500 1,100 0.1
19/01/2022
29.15
 412,000 31.30 31.30 29.15 2,900 3,400 -0.0
18/01/2022
31.30
 370,800 26.55 31.30 27.40 4,300 1,900 0.1
17/01/2022
26.55
 305,000 27.80 29.70 26.10 800 8,600 -0.2
14/01/2022
27.80
 541,400 26.10 27.90 24.30 7,300 100 0.2
13/01/2022
26.10
 274,600 28 28 26.10 7,300 6,900 0.0
12/01/2022
28
 284,000 30.10 30.20 28 4,900 2,300 0.1
11/01/2022
30.10
 677,800 32.35 32.80 30.10 5,000 13,800 -0.3
10/01/2022
32.35
 239,100 30.65 32.35 30.50 5,800 7,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |