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)
13/07/2021
6.90
 173,100 6.58 6.90 6.58 9,900 31,500 -0.1
12/07/2021
6.58
 317,700 7.05 7.05 6.56 7,900 2,500 0.0
09/07/2021
7.05
 185,300 7.46 7.47 7.05 14,000 7,600 0.0
08/07/2021
7.46
 181,700 7.50 7.50 7.25 5,900 11,200 -0.1
07/07/2021
7.50
 236,600 7.70 7.70 7.43 8,300 800 0.1
06/07/2021
7.70
 258,200 7.76 8 7.70 4,700 16,200 -0.1
05/07/2021
7.76
 362,400 8.02 8.02 7.74 14,600 6,800 0.0
02/07/2021
8.02
 208,000 8.12 8.12 8.02 0 1,000 -0.0
01/07/2021
8.12
 139,500 8.12 8.15 8.08 2,100 400 0.0
30/06/2021
8.12
 101,500 8.12 8.30 8.08 8,100 5,200 0.0
29/06/2021
8.12
 191,900 8.03 8.30 8.03 13,100 100 0.1
28/06/2021
8.03
 371,300 8.20 8.20 8 19,900 0 0.2
25/06/2021
8.20
 236,400 8.20 8.30 8.01 11,700 3,400 0.1
24/06/2021
8.20
 257,200 8.46 8.58 8.18 10,000 4,300 0.0
23/06/2021
8.46
 285,800 8.70 8.70 8.42 4,800 20,100 -0.1
22/06/2021
8.70
 321,100 8.95 8.95 8.65 0 5,500 -0.0
21/06/2021
8.95
 727,900 8.69 8.95 8.70 1,900 10,500 -0.1
18/06/2021
8.69
 491,300 8.39 8.77 8.20 2,500 2,800 -0.0
17/06/2021
8.39
 289,200 8.52 8.52 8.35 5,600 6,700 -0.0
16/06/2021
8.52
 627,700 8.37 8.75 8.35 25,800 19,400 0.1
15/06/2021
8.37
 461,100 8 8.37 8 4,500 2,100 0.0
14/06/2021
8
 145,300 8 8.20 8 7,300 0 0.1
11/06/2021
8
 137,800 8 8.16 7.91 19,400 100 0.2
10/06/2021
8
 190,500 8.10 8.10 7.95 100 6,300 -0.0
09/06/2021
8.10
 140,400 7.96 8.15 7.87 2,900 9,100 -0.0
08/06/2021
7.96
 273,100 8.20 8.24 7.96 23,000 200 0.2
07/06/2021
8.20
 205,400 8.10 8.40 8.06 8,300 6,800 0.0
04/06/2021
8.10
 203,300 8.19 8.29 8.08 34,300 1,700 0.3
03/06/2021
8.19
 266,100 7.76 8.20 7.69 29,900 1,300 0.2
02/06/2021
7.76
 298,100 7.76 7.76 7.57 4,500 0 0.0
01/06/2021
7.76
 223,500 7.80 7.80 7.55 9,400 0 0.1
31/05/2021
7.80
 320,900 7.91 7.91 7.65 4,100 0 0.0
28/05/2021
7.91
 277,300 8 8 7.60 11,300 3,600 0.1
27/05/2021
8
 112,500 8.10 8.20 7.97 1,800 4,900 -0.0
26/05/2021
8.10
 265,200 8.39 8.39 8.06 26,000 8,600 0.1
25/05/2021
8.39
 648,700 8.24 8.81 8.24 11,700 30,500 -0.2
24/05/2021
8.24
 159,400 7.71 8.24 8.19 0 0 0
21/05/2021
7.71
 259,900 7.21 7.71 6.91 5,600 3,700 0.0
20/05/2021
7.21
 380,200 7.65 7.65 7.15 11,400 500 0.1
19/05/2021
7.65
 474,000 7.90 7.90 7.60 17,500 1,600 0.1
18/05/2021
7.90
 542,700 8.20 8.20 7.70 500 8,200 -0.1
17/05/2021
8.20
 191,700 8.30 8.45 8.19 0 20,700 -0.2
14/05/2021
8.30
 222,600 8.31 8.37 8.21 2,000 7,400 -0.0
13/05/2021
8.31
 339,900 8.55 8.67 8.30 1,400 10,000 -0.1
12/05/2021
8.55
 229,000 8.37 8.57 8.30 20,300 25,000 -0.0
11/05/2021
8.37
 297,600 8.39 8.40 8.25 7,900 400 0.1
10/05/2021
8.39
 391,500 8.70 8.70 8.25 10,200 0 0.1
07/05/2021
8.70
 266,100 8.90 8.91 8.56 20,600 25,600 -0.0
06/05/2021
8.90
 255,000 8.89 9.04 8.70 5,500 5,700 -0.0
05/05/2021
8.89
 253,100 8.61 8.99 8.60 23,500 100 0.2
04/05/2021
8.61
 316,900 8.90 8.90 8.60 800 9,700 -0.1
29/04/2021
8.90
 212,900 8.85 9.16 8.85 2,500 7,000 -0.0
28/04/2021
8.85
 175,500 8.90 9.08 8.70 11,000 7,500 0.0
27/04/2021
8.90
 242,900 9.05 9.09 8.80 15,000 2,200 0.1
26/04/2021
9.05
 284,000 9.70 9.70 9.05 27,400 33,600 -0.1
23/04/2021
9.70
 335,600 9.35 9.70 9 25,800 9,100 0.2
22/04/2021
9.35
 619,600 10 10 9.35 22,400 29,400 -0.1
20/04/2021
10
 438,200 10.20 10.25 9.90 30,500 14,500 0.2
19/04/2021
10.20
 348,800 10.30 10.50 10 0 13,500 -0.1
16/04/2021
10.30
 763,400 10.70 10.70 9.99 30,000 18,200 0.1
15/04/2021
10.70
 576,700 11 11.10 10.60 47,600 13,300 0.4
14/04/2021
11
 792,400 10.95 11.05 10.60 10,200 33,400 -0.2
13/04/2021
10.95
 627,200 11.40 11.40 10.90 17,000 9,600 0.1
12/04/2021
11.40
 1,046,600 11.10 11.55 10.95 26,300 0 0.3
09/04/2021
11.10
 586,200 10.90 11.20 10.85 17,800 0 0.2
08/04/2021
10.90
 596,900 11.30 11.30 10.90 0 7,800 -0.1
07/04/2021
11.30
 468,900 11.25 11.50 10.80 8,800 3,300 0.1
06/04/2021
11.25
 779,800 11.05 11.40 10.80 28,000 0 0.3
05/04/2021
11.05
 403,400 11.20 11.30 10.85 8,100 0 0.1
02/04/2021
11.20
 633,200 11.30 11.35 11.10 2,200 0 0.0
01/04/2021
11.30
 1,150,800 10.80 11.50 11 0 2,800 -0.0
31/03/2021
10.80
 644,000 10.65 10.90 10.55 1,300 1,200 0.0
30/03/2021
10.65
 666,600 10.30 10.95 10.30 16,700 0 0.2
29/03/2021
10.30
 450,900 10.25 10.50 10.20 6,800 500 0.1
26/03/2021
10.25
 549,100 10.40 10.50 9.70 3,500 8,600 -0.1
25/03/2021
10.40
 557,700 10.35 10.80 10.20 0 23,700 -0.2
24/03/2021
10.35
 480,000 11 11 10.30 0 16,500 -0.2
23/03/2021
11
 952,300 10.80 11.40 10.55 8,900 21,300 -0.1
22/03/2021
10.80
 519,500 10.30 10.80 10.40 13,900 0 0.1
19/03/2021
10.30
 423,800 10.55 10.55 10.25 10,300 5,200 0.1
18/03/2021
10.55
 459,000 10.60 10.80 10.45 2,000 0 0.0
17/03/2021
10.60
 330,800 10.70 10.80 10.50 2,000 300 0.0
16/03/2021
10.70
 598,900 10.80 10.80 10.40 6,100 600 0.1
15/03/2021
10.80
 551,200 10.70 11 10.40 3,700 7,500 -0.0
12/03/2021
10.70
 2,751,600 10.40 10.85 10.55 0 15,500 -0.2
11/03/2021
10.40
 1,505,900 9.75 10.40 9.70 12,600 0 0.1
10/03/2021
9.75
 408,700 9.67 9.78 9.54 7,900 1,400 0.1
09/03/2021
9.67
 244,800 9.69 9.70 9.20 5,900 0 0.1
08/03/2021
9.69
 428,600 9.55 9.80 9.55 36,500 200 0.4
05/03/2021
9.55
 304,200 9.45 9.55 9.20 7,200 85,700 -0.7
04/03/2021
9.45
 489,700 9.89 9.93 9.40 12,500 23,700 -0.1
03/03/2021
9.89
 388,900 9.80 9.89 9.55 15,000 0 0.1
02/03/2021
9.80
 459,000 9.52 10.15 9.68 500 21,100 -0.2
01/03/2021
9.52
 604,700 8.90 9.52 8.70 74,300 5,300 0.6
26/02/2021
8.90
 1,023,100 9.06 9.06 8.68 45,700 4,400 0.4
25/02/2021
9.06
 487,400 9.45 9.50 8.99 27,100 14,600 0.1
24/02/2021
9.45
 308,100 9.81 9.97 9.45 2,200 37,000 -0.3
23/02/2021
9.81
 267,300 9.90 9.90 9.70 2,400 7,200 -0.0
22/02/2021
9.90
 409,200 9.94 10.10 9.85 13,700 17,100 -0.0
19/02/2021
9.94
 360,600 9.85 9.99 9.60 20,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |