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)
23/09/2020
7.74
 133,940 7.75 7.89 7.56 0 0 0
22/09/2020
7.75
 381,080 7.70 8.10 7.68 0 0 0
21/09/2020
7.70
 826,570 7.20 7.70 7.53 0 1,680 -0.0
18/09/2020
7.20
 185,440 6.85 7.29 6.80 80 1,000 -0.0
17/09/2020
6.85
 157,270 6.90 7 6.72 0 0 0
16/09/2020
6.90
 165,160 6.90 6.99 6.69 0 1,000 -0.0
15/09/2020
6.90
 225,240 7.12 7.12 6.90 100 0 0.0
14/09/2020
7.12
 238,570 7.12 7.41 6.90 0 0 0
11/09/2020
7.12
 436,350 6.66 7.12 6.80 3,070 0 0.0
10/09/2020
6.66
 306,350 6.23 6.66 6.23 0 980 -0.0
09/09/2020
6.23
 36,350 6.23 6.30 6.15 0 0 0
08/09/2020
6.23
 52,830 6.21 6.29 6.14 0 0 0
07/09/2020
6.21
 124,390 6.22 6.35 6.21 70 0 0.0
04/09/2020
6.22
 69,490 6.37 6.37 6.10 0 0 0
03/09/2020
6.37
 159,520 6.25 6.47 6.25 0 0 0
01/09/2020
6.25
 34,270 6.19 6.27 6.19 3,690 0 0.0
31/08/2020
6.19
 80,610 6.32 6.32 6.15 0 0 0
28/08/2020
6.32
 135,510 6.13 6.35 6.16 0 0 0
27/08/2020
6.13
 64,200 6.20 6.41 6.02 0 0 0
26/08/2020
6.20
 68,870 6.50 6.50 6.18 0 0 0
25/08/2020
6.50
 145,190 6.25 6.60 6.21 0 0 0
24/08/2020
6.25
 149,560 5.90 6.25 5.90 0 0 0
21/08/2020
5.90
 104,890 5.90 5.93 5.87 0 0 0
20/08/2020
5.90
 20,240 5.95 5.99 5.77 0 0 0
19/08/2020
5.95
 102,110 5.85 5.97 5.85 0 0 0
18/08/2020
5.85
 23,900 5.88 5.90 5.72 0 0 0
17/08/2020
5.88
 58,350 5.84 5.93 5.61 0 0 0
14/08/2020
5.84
 39,800 5.92 5.94 5.80 0 0 0
13/08/2020
5.92
 67,670 5.90 5.95 5.89 0 0 0
12/08/2020
5.90
 50,920 5.90 5.92 5.86 0 0 0
11/08/2020
5.90
 49,530 5.80 5.98 5.80 0 0 0
10/08/2020
5.80
 92,400 5.98 6.06 5.75 150 0 0.0
07/08/2020
5.98
 49,060 5.93 6 5.75 0 0 0
06/08/2020
5.93
 20,530 6.06 6.08 5.91 0 0 0
05/08/2020
6.06
 144,110 5.67 6.06 5.68 0 0 0
04/08/2020
5.67
 106,990 5.30 5.67 5.39 0 0 0
03/08/2020
5.30
 16,790 5.16 5.40 5.15 0 0 0
31/07/2020
5.16
 50,300 5.18 5.19 4.90 0 0 0
30/07/2020
5.18
 89,390 5 5.19 4.67 9,000 0 0.0
29/07/2020
5
 187,680 5.34 5.34 4.97 3,000 0 0.0
28/07/2020
5.34
 73,200 5.12 5.36 5.05 0 0 0
27/07/2020
5.12
 252,150 5.50 5.50 5.12 3,000 0 0.0
24/07/2020
5.50
 304,830 5.91 5.91 5.50 0 0 0
23/07/2020
5.91
 197,930 6.11 6.11 5.90 0 0 0
22/07/2020
6.11
 101,360 6.32 6.35 6.11 0 0 0
21/07/2020
6.32
 75,880 6.50 6.50 6.30 0 0 0
20/07/2020
6.50
 115,210 6.51 6.51 6.40 0 0 0
17/07/2020
6.51
 113,360 6.61 6.61 6.51 0 0 0
16/07/2020
6.61
 51,290 6.62 6.65 6.55 0 1,100 -0.0
15/07/2020
6.62
 101,170 6.63 6.68 6.60 18,230 0 0.1
14/07/2020
6.63
 43,100 6.62 6.70 6.61 1,770 0 0.0
13/07/2020
6.62
 88,260 6.62 6.78 6.62 0 0 0
10/07/2020
6.62
 116,010 6.75 6.80 6.62 1,820 0 0.0
09/07/2020
6.75
 62,760 6.70 6.85 6.65 0 6,810 -0.0
08/07/2020
6.70
 116,040 6.64 6.85 6.64 0 0 0
07/07/2020
6.64
 111,080 6.74 6.76 6.58 18,180 0 0.1
06/07/2020
6.74
 59,980 6.78 6.80 6.50 0 0 0
03/07/2020
6.78
 143,570 6.70 6.87 6.70 0 0 0
02/07/2020
6.70
 75,500 6.68 6.84 6.50 0 0 0
01/07/2020
6.68
 143,810 6.44 6.75 6.30 0 0 0
30/06/2020
6.44
 267,820 6.61 6.99 6.23 2,870 0 0.0
29/06/2020
6.61
 469,060 7.10 7.10 6.61 0 0 0
26/06/2020
7.10
 166,240 7.38 7.80 6.96 0 0 0
25/06/2020
7.38
 266,740 7.44 7.50 6.95 0 0 0
24/06/2020
7.44
 442,580 7.99 7.99 7.44 0 0 0
23/06/2020
7.99
 185,000 7.92 8.25 7.80 0 0 0
22/06/2020
7.92
 357,670 8.25 8.25 7.68 0 0 0
19/06/2020
8.25
 666,560 8.24 8.40 8 0 0 0
18/06/2020
8.24
 147,610 8.24 8.40 8 10,000 0 0.1
17/06/2020
8.24
 383,320 7.71 8.24 7.71 0 0 0
16/06/2020
7.71
 256,900 7.71 8 7.40 0 0 0
15/06/2020
7.71
 372,790 8.29 8.60 7.71 15,600 0 0.1
12/06/2020
8.29
 738,910 8.37 8.37 7.79 18,000 0 0.1
11/06/2020
8.37
 1,006,560 9 9.30 8.37 273,500 0 2.4
10/06/2020
9
 414,390 8.88 9.36 8.51 2,530 0 0.0
09/06/2020
8.88
 617,520 8.30 8.88 8.01 0 0 0
08/06/2020
8.30
 606,090 8.60 8.73 8.10 12,500 0 0.1
05/06/2020
8.60
 1,123,920 8.16 8.73 8.44 0 0 0
04/06/2020
8.16
 324,950 7.63 8.16 7.80 0 0 0
03/06/2020
7.63
 638,660 7.14 7.63 7.20 1,100 0 0.0
02/06/2020
7.14
 921,750 6.68 7.14 6.80 0 0 0
01/06/2020
6.68
 459,780 6.36 6.75 6.47 0 0 0
29/05/2020
6.36
 120,990 6.24 6.39 6.24 0 0 0
28/05/2020
6.24
 166,330 6.26 6.40 6.24 0 0 0
27/05/2020
6.26
 339,630 6.37 6.60 6.26 0 0 0
26/05/2020
6.37
 234,910 6.25 6.49 6.25 0 0 0
25/05/2020
6.25
 207,100 6.39 6.46 6.25 0 0 0
22/05/2020
6.39
 189,980 6.50 6.57 6.30 0 4,920 -0.0
21/05/2020
6.50
 106,830 6.66 6.66 6.48 0 6,600 -0.0
20/05/2020
6.66
 170,880 6.41 6.76 6.40 0 7,820 -0.1
19/05/2020
6.41
 175,680 6.60 6.80 6.40 0 7,190 -0.0
18/05/2020
6.60
 235,680 6.70 6.70 6.50 0 7,100 -0.0
15/05/2020
6.70
 306,890 6.95 7.30 6.70 0 7,150 -0.0
14/05/2020
6.95
 288,140 6.50 6.95 6.57 0 700 -0.0
13/05/2020
6.50
 525,030 6.11 6.50 6.15 0 4,960 -0.0
12/05/2020
6.11
 197,500 6.36 6.36 6.10 0 6,380 -0.0
11/05/2020
6.36
 339,250 6.31 6.46 6.31 0 5,400 -0.0
08/05/2020
6.31
 214,310 5.90 6.31 5.91 0 2,750 -0.0
07/05/2020
5.90
 240,290 5.97 5.97 5.81 0 5,100 -0.0
06/05/2020
5.97
 244,370 5.75 6.12 5.72 0 4,810 -0.0

Chính sách bảo mật | Điều khoản sử dụng |