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)
18/02/2021
9.85
 444,300 10.15 10.15 9.80 5,400 1,600 0.0
17/02/2021
10.15
 406,400 10.10 10.45 10 19,500 3,800 0.2
09/02/2021
10.10
 366,600 9.51 10.15 9.41 4,300 21,100 -0.2
08/02/2021
9.51
 947,000 8.90 9.52 9 0 37,500 -0.4
05/02/2021
8.90
 338,100 8.75 9.18 8.76 1,500 15,400 -0.1
04/02/2021
8.75
 285,100 8.80 9.30 8.61 20,000 9,500 0.1
03/02/2021
8.80
 240,500 8.50 8.96 8.22 12,300 7,300 0.0
02/02/2021
8.50
 564,500 8.74 8.74 8.13 52,600 1,100 0.4
01/02/2021
8.74
 383,400 9.39 9.40 8.74 24,700 0 0.2
29/01/2021
9.39
 1,496,000 9.91 9.91 9.22 17,300 800 0.2
28/01/2021
9.91
 34,400 10.65 10.65 9.91 0 0 0
27/01/2021
10.65
 653,700 11.45 11.45 10.65 44,700 21,200 0.3
26/01/2021
11.45
 725,800 12.30 12.30 11.45 21,400 0 0.2
25/01/2021
12.30
 535,500 12.15 12.60 12.05 63,600 1,000 0.8
22/01/2021
12.15
 1,449,900 11.40 12.15 11.20 7,200 7,000 0.0
21/01/2021
11.40
 991,200 10.90 11.40 10.40 1,200 7,000 -0.1
20/01/2021
10.90
 699,700 11 11.30 10.25 20,500 0 0.2
19/01/2021
11
 1,453,800 10.45 11.15 9.73 22,700 15,000 0.1
18/01/2021
10.45
 1,422,100 9.80 10.45 9.90 55,000 20,100 0.4
15/01/2021
9.80
 919,900 9.76 9.80 9.58 5,800 2,600 0.0
14/01/2021
9.76
 429,400 9.95 9.95 9.74 0 0 0
13/01/2021
9.95
 745,600 9.95 9.98 9.70 3,000 0 0.0
12/01/2021
9.95
 386,800 9.99 10 9.70 1,900 0 0.0
11/01/2021
9.99
 585,200 9.80 10.30 9.83 10,000 4,000 0.1
08/01/2021
9.80
 415,800 9.90 9.90 9.70 600 3,700 -0.0
07/01/2021
9.90
 532,300 9.80 10 9.65 3,200 0 0.0
06/01/2021
9.80
 582,600 9.98 10 9.60 2,000 151,900 -1.5
05/01/2021
9.98
 828,400 10.20 10.60 9.90 76,000 426,100 -3.5
04/01/2021
10.20
 854,000 9.56 10.20 9.86 2,300 11,000 -0.1
31/12/2020
9.56
 620,650 8.94 9.56 8.85 0 80 -0.0
30/12/2020
8.94
 467,420 9.10 9.19 8.90 5,000 0 0
29/12/2020
9.10
 581,150 9.10 9.18 8.80 0 0 0
28/12/2020
9.10
 733,840 9.10 9.50 8.90 3,000 0 0.0
25/12/2020
9.10
 613,310 9.20 9.35 8.70 4,000 0 0.0
24/12/2020
9.20
 1,030,160 9.29 9.50 8.64 2,000 0 0.0
23/12/2020
9.29
 982,890 8.69 9.29 9.21 7,500 0 0.1
22/12/2020
8.69
 553,140 8.13 8.69 8.26 80 0 0.0
21/12/2020
8.13
 846,380 7.60 8.13 7.90 0 0 0
18/12/2020
7.60
 299,230 7.37 7.60 7.30 0 0 0
17/12/2020
7.37
 186,760 7.40 7.49 7.30 0 0 0
16/12/2020
7.40
 275,610 7.30 7.60 7.34 0 0 0
15/12/2020
7.30
 242,760 7.39 7.39 7.25 1,000 0 0.0
14/12/2020
7.39
 176,010 7.25 7.45 7.25 7,000 0 0.1
11/12/2020
7.25
 324,410 7.40 7.40 7.25 11,000 0 0.1
10/12/2020
7.40
 616,310 7.40 7.67 7.30 5,000 0 0.0
09/12/2020
7.40
 201,350 7.50 7.63 7.35 23,000 0 0.2
08/12/2020
7.50
 262,350 7.41 7.85 7.41 0 140 -0.0
07/12/2020
7.41
 602,230 6.93 7.41 6.90 15,010 0 0.1
04/12/2020
6.93
 123,250 7 7.10 6.86 0 600 -0.0
03/12/2020
7
 186,180 6.74 7.19 6.70 0 0 0
02/12/2020
6.74
 88,940 6.74 6.74 6.53 0 0 0
01/12/2020
6.74
 253,530 6.85 6.85 6.40 2,940 0 0.0
30/11/2020
6.85
 122,500 7.15 7.15 6.85 0 0 0
27/11/2020
7.15
 184,900 7.22 7.22 6.76 18,870 0 0.1
26/11/2020
7.22
 685,730 6.78 7.25 7 2,220 0 0.0
25/11/2020
6.78
 246,120 6.34 6.78 6.30 0 0 0
24/11/2020
6.34
 98,910 6.33 6.34 6.26 0 0 0
23/11/2020
6.33
 50,530 6.35 6.36 6.25 0 0 0
20/11/2020
6.35
 74,540 6.23 6.37 6.20 0 0 0
19/11/2020
6.23
 80,900 6.21 6.26 6.19 0 0 0
18/11/2020
6.21
 86,040 6.26 6.35 6.20 200 0 0.0
17/11/2020
6.26
 40,660 6.20 6.37 6.20 0 0 0
16/11/2020
6.20
 96,980 6.24 6.26 6.20 0 0 0
13/11/2020
6.24
 92,430 6.24 6.27 6.10 0 0 0
12/11/2020
6.24
 66,090 6.29 6.29 6.24 0 0 0
11/11/2020
6.29
 3,120 6.25 6.34 6.25 0 0 0
10/11/2020
6.25
 97,550 6.19 6.40 6.20 0 0 0
09/11/2020
6.19
 91,970 6.20 6.26 6.18 0 0 0
06/11/2020
6.20
 20,300 6.21 6.48 6.13 0 0 0
05/11/2020
6.21
 114,990 6.26 6.35 6 0 0 0
04/11/2020
6.26
 33,180 6.15 6.39 6.14 0 0 0
03/11/2020
6.15
 49,680 6.17 6.20 6.02 0 0 0
02/11/2020
6.17
 52,420 6.15 6.29 6.05 0 0 0
30/10/2020
6.15
 34,110 6.11 6.35 6.11 0 0 0
29/10/2020
6.11
 99,720 6.10 6.52 6.01 0 0 0
28/10/2020
6.10
 263,120 6.30 6.30 6.05 210 0 0.0
27/10/2020
6.30
 85,380 6.45 6.50 6.15 0 0 0
26/10/2020
6.45
 63,480 6.61 6.61 6.41 0 0 0
23/10/2020
6.61
 83,360 6.69 6.70 6.51 0 0 0
22/10/2020
6.69
 77,060 6.60 6.69 6.47 0 0 0
21/10/2020
6.60
 41,410 6.90 7 6.53 0 200 -0.0
20/10/2020
6.90
 107,230 6.46 6.91 6.50 860 0 0.0
19/10/2020
6.46
 241,270 6.55 6.55 6.10 0 0 0
16/10/2020
6.55
 149,270 6.80 6.80 6.50 0 0 0
15/10/2020
6.80
 137,290 6.98 7 6.78 0 0 0
14/10/2020
6.98
 59,290 7.02 7.09 6.95 0 0 0
13/10/2020
7.02
 104,610 7.02 7.03 6.94 0 0 0
12/10/2020
7.02
 154,950 7.10 7.23 7.02 0 0 0
09/10/2020
7.10
 38,790 7.19 7.35 7.10 0 0 0
08/10/2020
7.19
 111,220 7.24 7.24 7.10 0 3,000 -0.0
07/10/2020
7.24
 55,920 7.20 7.29 7.22 0 0 0
06/10/2020
7.20
 109,550 7.30 7.49 7.20 0 0 0
05/10/2020
7.30
 222,610 7.10 7.36 7.03 70 0 0.0
02/10/2020
7.10
 129,740 7.12 7.24 7 0 0 0
01/10/2020
7.12
 97,260 7.22 7.24 6.90 0 0 0
30/09/2020
7.22
 61,850 7.15 7.22 7 0 0 0
29/09/2020
7.15
 133,030 7.35 7.57 7.15 0 0 0
28/09/2020
7.35
 167,600 7.21 7.60 7.21 0 0 0
25/09/2020
7.21
 261,330 7.39 7.49 7.06 30 0 0.0
24/09/2020
7.39
 211,560 7.74 7.74 7.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |