CTCP Bất động sản và Đầu tư VRC (vrc)

11.85
-0.05
(-0.42%)
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
(2026-07-06) 		0 0% 3,999,000 0 0
11.60
12.85
11.90
2 tháng
(2026-06-08) 		-0.95 -7.34% 4,343,200 -1,000 0
11.60
12.95
11.90
3 tháng
(2026-05-07) 		-0.70 -5.51% 4,690,300 -1,000 0
11.60
13.65
11.90
6 tháng
(2026-02-06) 		-1 -7.69% 8,576,400 -3,100 -0.0
11.60
14
11.90
12 tháng
(2025-08-11) 		-1.15 -8.75% 17,271,100 -6,400 -0.1
11.60
15.80
11.90
24 tháng
(2024-08-15) 		3.21 36.52% 27,764,900 -27,000 -0.2
7.50
16.20
11.90
36 tháng
(2023-08-21) 		1.85 18.23% 40,769,900 -138,108 -1.6
6.98
16.20
11.90
60 tháng
(2021-08-31) 		4.43 58.52% 137,874,800 -1,039,356 -13.7
5.59
39
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |