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)
16/07/2019
15.70
 114,980 15.60 15.70 15.45 0 0 0
15/07/2019
15.60
 74,790 15.70 15.70 15.50 0 0 0
12/07/2019
15.70
 63,180 15.75 15.75 15.60 0 0 0
11/07/2019
15.75
 62,550 15.75 15.80 15.65 0 0 0
10/07/2019
15.75
 82,670 15.70 15.80 15.60 0 0 0
09/07/2019
15.70
 72,050 15.55 15.70 15.55 0 0 0
08/07/2019
15.55
 74,330 15.80 15.80 15.55 0 0 0
05/07/2019
15.80
 131,970 15.70 15.90 15.50 0 0 0
04/07/2019
15.70
 97,830 15.80 15.90 15.50 0 0 0
03/07/2019
15.80
 281,200 15.80 15.80 15.40 0 0 0
02/07/2019
15.80
 152,090 15.80 15.90 15.65 0 0 0
01/07/2019
15.80
 86,790 16 16 15.80 9,690 0 0.2
28/06/2019
16
 97,720 16.10 16.10 15.85 500 0 0.0
27/06/2019
16.10
 86,520 16.10 16.10 15.85 0 0 0
26/06/2019
16.10
 99,690 16.10 16.25 16 0 0 0
25/06/2019
16.10
 64,770 16.20 16.20 16 0 0 0
24/06/2019
16.20
 66,040 16.20 16.20 16 980 0 0.0
21/06/2019
16.20
 56,380 16.20 16.20 16 0 0 0
20/06/2019
16.20
 67,880 16.20 16.20 16 0 0 0
19/06/2019
16.20
 76,560 16.10 16.20 15.90 5,900 0 0.1
18/06/2019
16.10
 129,300 16.25 16.25 15.95 0 0 0
17/06/2019
16.25
 66,870 16.30 16.30 16.05 0 3,000 -0.0
14/06/2019
16.30
 101,900 16.30 16.30 16 0 42,000 -0.7
13/06/2019
16.30
 88,000 16.10 16.30 15.90 0 40,000 -0.6
12/06/2019
16.10
 152,910 16.50 16.50 16.10 0 20,000 -0.3
11/06/2019
16.50
 74,680 16.50 16.50 16.40 0 5,000 -0.1
10/06/2019
16.50
 95,050 16.55 16.60 16.30 0 0 0
07/06/2019
16.55
 47,350 16.60 16.70 16.50 0 0 0
06/06/2019
16.60
 43,200 16.60 16.70 16.40 0 0 0
05/06/2019
16.60
 98,730 16.50 16.75 16.30 0 0 0
04/06/2019
16.50
 113,720 16.60 16.70 16.30 0 3,440 -0.1
03/06/2019
16.60
 123,140 16.70 16.70 16.20 0 21,680 -0.4
31/05/2019
16.70
 87,880 16.80 16.80 16.50 0 0 0
30/05/2019
16.80
 49,340 16.75 16.80 16.60 0 0 0
29/05/2019
16.75
 55,360 16.75 16.80 16.60 0 0 0
28/05/2019
16.75
 64,340 16.80 16.80 16.50 0 0 0
27/05/2019
16.80
 49,600 16.90 16.90 16.60 0 0 0
24/05/2019
16.90
 111,290 16.90 16.90 16.55 0 0 0
23/05/2019
16.90
 72,540 16.60 16.90 16.60 0 0 0
22/05/2019
16.60
 156,980 17.20 17.20 16.60 0 0 0
21/05/2019
17.20
 108,590 17.20 17.35 16.90 0 0 0
20/05/2019
17.20
 82,140 17.25 17.40 17.10 0 0 0
17/05/2019
17.25
 119,230 17 17.30 16.90 0 0 0
16/05/2019
17
 134,490 16.80 17.30 16.90 0 0 0
15/05/2019
16.80
 72,120 16.70 17 16.70 0 400 -0.0
14/05/2019
16.70
 145,720 16.90 16.90 16.70 0 0 0
13/05/2019
16.90
 74,170 16.90 16.90 16.60 0 0 0
10/05/2019
16.90
 102,470 16.75 16.90 16.60 0 0 0
09/05/2019
16.75
 187,690 16.80 16.80 16.60 52,270 0 0.9
08/05/2019
16.80
 160,060 16.80 16.80 16.40 3,000 0 0.1
07/05/2019
16.80
 304,240 16.40 16.80 16.30 0 0 0
06/05/2019
16.40
 139,650 16.40 16.40 16.20 0 0 0
03/05/2019
16.40
 151,710 16.65 16.70 16.40 0 0 0
02/05/2019
16.65
 147,190 16.55 16.70 16.50 35,070 0 0.6
26/04/2019
16.55
 121,500 16.75 16.80 16.50 0 0 0
25/04/2019
16.75
 211,430 16.75 16.80 16.50 0 0 0
24/04/2019
16.75
 137,780 16.60 16.75 16.60 29,660 0 0.5
23/04/2019
16.60
 259,050 16.50 16.70 16.50 0 0 0
22/04/2019
16.50
 136,770 16.85 16.90 16.50 0 0 0
19/04/2019
16.85
 206,570 16.75 17 16.70 30,000 0 0.5
18/04/2019
16.75
 175,210 16.80 16.80 16.40 0 0 0
17/04/2019
16.80
 125,330 16.80 16.85 16.70 0 0 0
16/04/2019
16.80
 169,080 16.80 16.90 16.50 0 0 0
12/04/2019
16.80
 188,870 16.95 16.95 16.60 0 0 0
11/04/2019
16.95
 407,600 16.50 17 16.25 0 0 0
10/04/2019
16.50
 180,000 16.70 16.70 16.25 780 0 0.0
09/04/2019
16.70
 379,210 16.95 16.95 16.35 0 0 0
08/04/2019
16.95
 259,500 16.95 17 16.70 0 0 0
05/04/2019
16.95
 172,670 17.20 17.20 16.95 17,000 0 0.3
04/04/2019
17.20
 617,020 16.80 17.25 16.50 170,450 0 2.9
03/04/2019
16.80
 209,710 16.90 16.95 16.60 6,700 0 0.1
02/04/2019
16.90
 376,430 17.20 17.30 16.85 12,300 0 0.2
01/04/2019
17.20
 660,060 16.85 17.60 16.85 58,620 0 1.0
29/03/2019
16.85
 186,120 16.80 16.85 16.60 0 0 0
28/03/2019
16.80
 224,840 16.65 16.80 16.45 35,000 0 0.6
27/03/2019
16.65
 322,170 16.45 16.75 16.35 44,800 0 0.7
26/03/2019
16.45
 555,090 16.40 16.50 15.70 5,000 0 0.1
25/03/2019
16.40
 425,020 16.85 16.85 15.70 0 0 0
22/03/2019
16.85
 408,430 16.85 16.90 16.60 0 0 0
21/03/2019
16.85
 374,730 17.30 17.30 16.85 0 0 0
20/03/2019
17.30
 373,370 17.40 17.40 16.80 63,100 0 1.1
19/03/2019
17.40
 595,570 17.90 17.90 17.40 2,100 0 0.0
18/03/2019
17.90
 819,910 17.80 18 17.60 0 0 0
15/03/2019
17.80
 425,010 17.90 18 17.60 15,900 0 0.3
14/03/2019
17.90
 464,920 18 18 17.75 0 0 0
13/03/2019
18
 866,100 17.90 18.20 17.70 5,000 0 0.1
12/03/2019
17.90
 685,640 17.60 18.10 17.70 11,000 10,000 0.0
11/03/2019
17.60
 439,180 18 18 17.50 5,000 0 0.1
08/03/2019
18
 346,510 18.50 18.50 17.80 0 0 0
07/03/2019
18.50
 1,037,550 18.40 19 18.30 0 0 0
06/03/2019
18.40
 666,080 17.60 18.40 17.30 0 0 0
05/03/2019
17.60
 377,280 17.95 17.95 17.45 0 0 0
04/03/2019
17.95
 914,270 17.30 17.95 17.05 25,000 0 0.4
01/03/2019
17.30
 502,500 17.05 17.50 16.60 52,200 0 0.9
28/02/2019
17.05
 407,040 17.30 17.30 16.85 4,800 0 0.1
27/02/2019
17.30
 575,620 17.40 17.40 16.75 14,500 13,000 0.0
26/02/2019
17.40
 293,720 17.60 17.70 17 5,500 0 0.1
25/02/2019
17.60
 319,110 17.30 17.60 17.10 120,500 0 2.1
22/02/2019
17.30
 466,120 17.10 17.30 16.75 12,700 0 0.2
21/02/2019
17.10
 378,400 17.60 17.70 17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |