CTCP Bất động sản và Đầu tư VRC (vrc)

14.55
0.95
(6.99%)
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
(2025-12-29) 		-1.40 -9.33% 457,700 9,200 0.1
12.80
15
14.55
2 tháng
(2025-12-01) 		0.45 3.42% 3,322,300 7,500 0.1
12.25
15.50
14.55
3 tháng
(2025-10-30) 		-0.20 -1.45% 3,511,800 100 0.0
12.25
15.50
14.55
6 tháng
(2025-08-01) 		0.50 3.82% 8,018,000 -1,300 -0.0
12.25
15.80
14.55
12 tháng
(2025-02-03) 		1.40 11.48% 13,630,600 -5,400 -0.0
11.25
16.20
14.55
24 tháng
(2024-02-15) 		5.62 70.43% 26,958,200 -271,608 -2.7
7.50
16.20
14.55
36 tháng
(2023-02-13) 		4.61 51.28% 40,108,700 -164,226 -1.7
6.98
16.20
14.55
60 tháng
(2021-02-23) 		3.79 38.63% 177,263,100 -782,056 -11.4
5.59
39
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |