CTCP Bất động sản và Đầu tư VRC (vrc)

13.30
0.40
(3.10%)
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
(2026-02-23) 		0 0% 66,100 -1,100 -0.0
12.90
13.50
12.90
2 tháng
(2026-01-16) 		0 0% 1,753,600 -3,300 -0.0
12.80
14.55
12.90
3 tháng
(2025-12-17) 		-1.25 -8.47% 2,930,900 5,600 0.1
12.80
15.50
12.90
6 tháng
(2025-09-18) 		-0.50 -3.57% 5,297,100 -7,300 -0.1
12.25
15.50
12.90
12 tháng
(2025-03-24) 		-0.70 -4.93% 12,351,000 -18,100 -0.2
11.25
15.80
12.90
24 tháng
(2024-03-27) 		1.20 9.76% 25,485,600 -13,900 -0.1
7.50
16.20
12.90
36 tháng
(2023-04-03) 		5.15 61.68% 41,028,200 -180,028 -2.0
6.98
16.20
12.90
60 tháng
(2021-04-12) 		2.10 18.42% 157,158,400 -859,756 -12.2
5.59
39
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |