CTCP Bất động sản và Đầu tư VRC (vrc)

12.45
-0.85
(-6.39%)
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) 		-0.60 -4.44% 67,400 -1,100 -0.0
12.90
13.50
13.30
2 tháng
(2026-01-19) 		0.10 0.78% 1,754,900 -3,300 -0.0
12.80
14.55
13.30
3 tháng
(2025-12-18) 		-2.60 -16.77% 2,310,600 5,400 0.1
12.80
15.50
13.30
6 tháng
(2025-09-19) 		-1.40 -9.79% 5,295,300 -7,300 -0.1
12.25
15.50
13.30
12 tháng
(2025-03-24) 		-1.30 -9.15% 12,352,300 -18,100 -0.2
11.25
15.80
13.30
24 tháng
(2024-03-28) 		-0.05 -0.39% 25,225,900 -13,900 -0.1
7.50
16.20
13.30
36 tháng
(2023-04-03) 		4.55 54.49% 41,029,500 -180,028 -2.0
6.98
16.20
13.30
60 tháng
(2021-04-13) 		1.95 17.81% 156,113,100 -886,056 -12.5
5.59
39
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
23.20
 918,310 23 23.25 22.60 33,320 0 0.8
03/12/2019
23
 968,930 23.20 23.20 22.80 6,610 0 0.2
02/12/2019
23.20
 789,940 23 23.40 22.70 8,000 510 0.2
29/11/2019
23
 1,353,600 22.40 23 21.10 11,850 24,220 -0.3
28/11/2019
22.40
 787,450 22.30 22.50 21.90 5,320 0 0.1
27/11/2019
22.30
 900,010 21.20 22.40 20.90 4,820 120,000 -2.6
26/11/2019
21.20
 1,067,270 20.20 21.30 20.30 39,200 620 0.8
25/11/2019
20.20
 1,032,210 20 20.60 19.90 0 39,990 -0.8
22/11/2019
20
 1,791,320 19.15 20 19 7,950 0 0.2
21/11/2019
19.15
 1,139,940 18.60 19.15 18.30 30,270 0 0.6
20/11/2019
18.60
 530,810 18.50 18.70 18.25 3,770 9,700 -0.1
19/11/2019
18.50
 481,540 18.60 18.60 18.35 1,910 9,610 -0.1
18/11/2019
18.60
 761,660 17.85 18.60 17.55 5,250 250 0.1
15/11/2019
17.85
 686,450 17.80 17.90 17.50 0 60 -0.0
14/11/2019
17.80
 717,470 17.95 18 17.70 0 3,360 -0.1
13/11/2019
17.95
 850,670 17.90 18.10 17.65 4,770 6,500 -0.0
12/11/2019
17.90
 946,780 17.40 17.90 17.10 27,160 0 0.5
11/11/2019
17.40
 836,950 17.30 17.50 17 18,620 30,380 -0.2
08/11/2019
17.30
 562,610 17.40 17.60 17.10 0 3,920 -0.1
07/11/2019
17.40
 572,370 17.65 17.80 17.25 0 420 -0.0
06/11/2019
17.65
 940,040 17.65 18 17.50 27,550 0 0.5
05/11/2019
17.65
 1,338,170 16.50 17.65 16.30 52,050 0 0.9
04/11/2019
16.50
 675,080 16.10 16.50 16 37,850 0 0.6
01/11/2019
16.10
 656,190 16 16.20 15.50 33,390 0 0.5
31/10/2019
16
 724,260 16.30 16.30 15.90 7,000 0 0.1
30/10/2019
16.30
 481,020 16.35 16.35 15.80 17,830 0 0.3
29/10/2019
16.35
 576,110 16.40 16.50 15.85 17,250 0 0.3
28/10/2019
16.40
 570,200 16.20 16.40 15.80 13,220 0 0.2
25/10/2019
16.20
 763,160 16.05 16.50 15.90 12,590 0 0.2
24/10/2019
16.05
 1,051,020 15 16.05 14.90 0 0 0
23/10/2019
15
 396,490 15 15 14.75 0 1,910 -0.0
22/10/2019
15
 847,240 15 15 14.75 0 0 0
21/10/2019
15
 490,250 15 15.10 14.60 0 0 0
18/10/2019
15
 414,390 15 15.10 14.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |