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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |