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)
05/05/2020
5.75
 114,010 5.90 5.98 5.72 0 4,990 -0.0
04/05/2020
5.90
 144,450 6.17 6.17 5.90 0 5,170 -0.0
29/04/2020
6.17
 132,320 6.25 6.25 6 0 4,140 -0.0
28/04/2020
6.25
 208,480 6.25 6.30 6.11 0 4,200 -0.0
27/04/2020
6.25
 193,510 6.31 6.54 6.06 0 4,290 -0.0
24/04/2020
6.31
 190,640 6.73 6.73 6.26 0 3,060 -0.0
23/04/2020
6.73
 226,900 6.73 7 6.72 0 6,960 -0.0
22/04/2020
6.73
 183,040 6.48 6.75 6.05 0 6,160 -0.0
21/04/2020
6.48
 1,170,860 6.12 6.54 5.80 0 5,400 -0.0
20/04/2020
6.12
 27,480 5.72 6.12 6.12 0 0 0
17/04/2020
5.72
 68,870 5.35 5.72 5.72 0 0 0
16/04/2020
5.35
 312,390 5 5.35 5 0 4,140 -0.0
15/04/2020
5
 114,900 4.96 5.19 4.91 0 7,260 -0.0
14/04/2020
4.96
 74,070 5.16 5.16 4.94 0 7,040 -0.0
13/04/2020
5.16
 68,750 5.19 5.20 5 0 8,970 -0.0
10/04/2020
5.19
 99,100 5.18 5.30 4.90 0 8,280 -0.0
09/04/2020
5.18
 50,160 5.19 5.31 5.10 0 10,000 -0.1
08/04/2020
5.19
 70,420 4.96 5.30 4.63 0 10,530 -0.1
07/04/2020
4.96
 84,580 5.04 5.10 4.70 0 10,800 -0.1
06/04/2020
5.04
 70,540 4.74 5.07 4.70 0 9,920 -0.0
03/04/2020
4.74
 43,380 4.62 4.85 4.42 0 10,530 -0.0
01/04/2020
4.62
 32,260 4.33 4.63 4.11 0 11,670 -0.1
31/03/2020
4.33
 157,330 4.65 4.80 4.33 0 10,200 -0.0
30/03/2020
4.65
 178,010 5 5 4.65 0 15,830 -0.1
27/03/2020
5
 107,330 5.32 5.50 4.98 0 924,460 -5.2
26/03/2020
5.32
 88,380 5.60 5.60 5.31 0 13,510 -0.1
25/03/2020
5.60
 33,270 5.65 5.89 5.31 0 12,590 -0.1
24/03/2020
5.65
 125,490 5.50 5.69 5.16 0 12,430 -0.1
23/03/2020
5.50
 186,110 5.91 5.91 5.50 0 9,510 -0.1
20/03/2020
5.91
 251,170 6.35 6.35 5.91 0 18,300 -0.1
19/03/2020
6.35
 599,930 6.01 6.43 5.86 0 15,390 -0.1
18/03/2020
6.01
 71,310 5.62 6.01 6.01 0 0 0
17/03/2020
5.62
 217,620 5.26 5.62 5.20 0 8,250 -0.0
16/03/2020
5.26
 244,690 4.92 5.26 4.62 0 6,560 -0.0
13/03/2020
4.92
 280,370 5.27 5.27 4.91 0 4,800 -0.0
12/03/2020
5.27
 325,340 5.66 5.66 5.27 0 4,200 -0.0
11/03/2020
5.66
 126,050 6.05 6.10 5.65 0 26,910 -0.2
10/03/2020
6.05
 182,590 6.50 6.50 6.05 0 23,770 -0.1
09/03/2020
6.50
 454,330 6.23 6.50 5.80 0 21,950 -0.1
06/03/2020
6.23
 197,150 6.50 6.50 6.20 0 28,420 -0.2
05/03/2020
6.50
 294,760 6.52 6.80 6.43 0 27,000 -0.2
04/03/2020
6.52
 132,930 6.56 6.58 6.36 0 30,800 -0.2
03/03/2020
6.56
 164,910 6.48 6.72 6.50 0 34,800 -0.2
02/03/2020
6.48
 143,680 6.71 6.71 6.35 0 30,000 -0.2
28/02/2020
6.71
 464,070 6.82 6.82 6.35 0 28,610 -0.2
27/02/2020
6.82
 146,650 6.95 7.05 6.60 0 31,810 -0.2
26/02/2020
6.95
 526,110 6.50 6.95 6.08 0 13,880 -0.1
25/02/2020
6.50
 57,850 6.98 6.98 6.50 0 0 0
24/02/2020
6.98
 162,160 7.50 7.50 6.98 0 8,210 -0.1
21/02/2020
7.50
 633,870 7.58 8.08 7.12 6,810 23,710 -0.1
20/02/2020
7.58
 987,710 7.09 7.58 7.30 0 1,980 -0.0
19/02/2020
7.09
 35,210 6.63 7.09 7.09 0 0 0
18/02/2020
6.63
 24,570 6.20 6.63 6.63 0 0 0
17/02/2020
6.20
 75,510 5.80 6.20 6.20 0 0 0
14/02/2020
5.80
 200,800 5.90 5.90 5.70 0 0 0
13/02/2020
5.90
 158,140 5.90 5.93 5.80 0 670 -0.0
12/02/2020
5.90
 193,200 6.05 6.05 5.65 0 320 -0.0
11/02/2020
6.05
 179,850 5.85 6.10 5.81 0 20 -0.0
10/02/2020
5.85
 277,610 6.15 6.30 5.80 170,000 6,790 0.9
07/02/2020
6.15
 506,480 5.84 6.24 5.84 329,900 1,500 1.9
06/02/2020
5.84
 219,860 5.46 5.84 5.50 0 0 0
05/02/2020
5.46
 465,840 5.72 5.98 5.32 0 5,810 -0.0
04/02/2020
5.72
 486,010 6.14 6.14 5.72 0 0 0
03/02/2020
6.14
 38,790 6.60 6.60 6.14 0 0 0
31/01/2020
6.60
 612,640 7.09 7.25 6.60 0 10,670 -0.1
30/01/2020
7.09
 708,720 6.63 7.09 7 0 1,270 -0.0
22/01/2020
6.63
 3,896,570 6.20 6.63 5.77 1,590 0 0.0
21/01/2020
6.20
 37,350 6.66 6.66 6.20 0 0 0
20/01/2020
6.66
 5,340 7.16 7.16 6.66 0 0 0
17/01/2020
7.16
 7,070 7.69 7.69 7.16 0 0 0
16/01/2020
7.69
 384,600 8.26 8.26 7.69 0 0 0
15/01/2020
8.26
 13,080 8.88 8.88 8.26 0 0 0
14/01/2020
8.88
 18,320 9.54 9.54 8.88 0 0 0
13/01/2020
9.54
 660 10.25 10.25 9.54 0 0 0
10/01/2020
10.25
 3,230 11 11 10.25 0 0 0
09/01/2020
11
 13,220 11.80 11.80 11 0 0 0
08/01/2020
11.80
 6,200 12.65 12.65 11.80 0 0 0
07/01/2020
12.65
 2,930 13.55 13.55 12.65 0 0 0
06/01/2020
13.55
 5,750 14.55 14.55 13.55 0 0 0
03/01/2020
14.55
 20,490 15.60 15.60 14.55 0 0 0
02/01/2020
15.60
 3,740 16.75 16.75 15.60 0 0 0
31/12/2019
16.75
 260 18 18 16.75 0 0 0
30/12/2019
18
 5,430 19.35 19.35 18 11,900 1,040 0.3
27/12/2019
19.35
 210 20.80 20.80 19.35 0 0 0
26/12/2019
20.80
 52,450 22.35 22.35 20.80 0 0 0
25/12/2019
22.35
 539,730 24 24 22.35 1,660 1,000 0.0
24/12/2019
24
 703,340 24.10 24.10 23.40 11,900 1,040 0.3
23/12/2019
24.10
 1,286,420 25.25 25.30 24.10 0 8,260 -0.2
20/12/2019
25.25
 403,880 24.95 25.30 24.95 43,400 0 1.1
19/12/2019
24.95
 490,110 24.75 24.95 24.70 64,720 0 1.6
18/12/2019
24.75
 2,108,060 23.35 24.80 23.40 148,790 1,260 3.6
17/12/2019
23.35
 210,960 23.55 23.60 23.30 11,300 0 0.3
16/12/2019
23.55
 1,129,660 23.10 23.60 23.10 92,490 0 2.2
13/12/2019
23.10
 1,122,990 23.70 23.70 23.05 3,200 0 0.1
12/12/2019
23.70
 658,450 23.75 23.80 23.40 9,930 0 0.2
11/12/2019
23.75
 1,060,150 23.30 23.75 22.80 50,930 100 1.2
10/12/2019
23.30
 648,760 23.70 23.80 23.20 8,020 5,660 0.1
09/12/2019
23.70
 535,410 23.70 23.70 23.50 5,890 0 0.1
06/12/2019
23.70
 693,020 23.70 23.80 23.45 0 0 0
05/12/2019
23.70
 784,760 23.20 23.70 23.10 56,820 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |