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)
07/01/2022
30.65
 156,600 28.75 30.65 29 900 17,600 -0.5
06/01/2022
28.75
 247,500 26.90 28.75 25.10 8,000 4,300 0.1
05/01/2022
26.90
 693,300 28.90 30 26.90 3,000 7,500 -0.1
04/01/2022
28.90
 219,900 31 32.35 28.90 9,300 4,800 0.1
31/12/2021
31
 176,500 30.25 31 28.50 400 8,400 -0.2
30/12/2021
30.25
 192,000 29.50 30.25 27.70 4,000 9,500 -0.2
29/12/2021
29.50
 164,200 28 29.50 27 7,900 18,000 -0.3
28/12/2021
28
 158,200 27 28 26.75 7,500 3,400 0.1
27/12/2021
27
 193,000 26.75 27.85 27 5,000 2,000 0.1
24/12/2021
26.75
 521,300 25 26.75 24.95 5,200 400 0.1
23/12/2021
25
 303,100 26.80 27 24.95 7,000 11,800 -0.1
22/12/2021
26.80
 237,300 25.80 27.45 26 12,100 6,400 0.2
21/12/2021
25.80
 277,100 25.65 27.15 25.80 8,100 13,400 -0.1
20/12/2021
25.65
 578,500 24 25.65 24.95 4,400 4,800 -0.0
17/12/2021
24
 838,600 25 26.55 24 2,800 14,800 -0.3
16/12/2021
25
 259,900 24.50 25 23.50 9,900 6,900 0.1
15/12/2021
24.50
 405,600 23.10 24.50 22 5,400 13,300 -0.2
14/12/2021
23.10
 930,100 22.45 24 22.45 800 12,800 -0.3
13/12/2021
22.45
 468,400 21 22.45 20 6,200 600 0.1
10/12/2021
21
 1,181,600 21.70 23.20 20.60 3,300 0 0.1
09/12/2021
21.70
 328,900 21.45 21.70 20.10 3,300 3,800 -0.0
08/12/2021
21.45
 171,200 20.85 21.45 20.10 2,600 2,300 0.0
07/12/2021
20.85
 312,600 19.55 20.90 20.30 1,000 8,400 -0.2
06/12/2021
19.55
 517,600 18.30 19.55 18.95 4,400 2,200 0.0
03/12/2021
18.30
 462,400 18.10 18.60 17.70 2,100 4,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |