CTCP Bất động sản và Đầu tư VRC (vrc)

12.80
-0.10
(-0.78%)
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
(2026-05-20) 		0.40 3.20% 380,300 800 0
12.35
13.65
12.80
2 tháng
(2026-04-20) 		0.20 1.57% 671,000 800 0
12.35
13.65
12.80
3 tháng
(2026-03-23) 		-0.30 -2.27% 3,878,500 800 0
12.35
14
12.80
6 tháng
(2025-12-22) 		-2.30 -15.13% 5,725,600 6,500 0.1
12.35
15.25
12.80
12 tháng
(2025-06-24) 		0.40 3.20% 14,269,500 -3,800 -0.0
12.25
15.80
12.80
24 tháng
(2024-07-01) 		3.30 34.37% 24,642,100 -26,300 -0.3
7.50
16.20
12.80
36 tháng
(2023-07-05) 		3.30 34.37% 39,952,900 -143,208 -1.7
6.98
16.20
12.80
60 tháng
(2021-07-15) 		6.02 87.50% 139,806,600 -1,061,356 -14.0
5.59
39
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2019
15
 748,310 15.20 15.25 14.85 0 60,000 -0.9
16/10/2019
15.20
 369,420 15.20 15.30 14.85 0 0 0
15/10/2019
15.20
 417,910 15.20 15.20 15 0 0 0
14/10/2019
15.20
 224,950 15.30 15.30 15.05 0 0 0
11/10/2019
15.30
 213,940 15.20 15.40 14.95 0 0 0
10/10/2019
15.20
 368,130 15.25 15.30 15.10 0 0 0
09/10/2019
15.25
 269,570 15.40 15.40 15.05 0 0 0
08/10/2019
15.40
 281,090 15.60 15.60 15.25 0 0 0
07/10/2019
15.60
 223,840 15.60 15.60 15.40 0 0 0
04/10/2019
15.60
 94,000 15.60 15.70 15.45 0 0 0
03/10/2019
15.60
 297,500 15.40 15.60 15 0 0 0
02/10/2019
15.40
 242,000 15.80 15.80 15.40 0 0 0
01/10/2019
15.80
 222,670 15.85 15.85 15.65 0 0 0
30/09/2019
15.85
 229,130 15.90 16 15.60 0 0 0
27/09/2019
15.90
 255,310 15.90 16 15.60 0 0 0
26/09/2019
15.90
 250,110 15.80 16 15.65 0 0 0
25/09/2019
15.80
 437,800 16 16 15.80 6,110 0 0.1
24/09/2019
16
 291,880 15.90 16 15.55 0 0 0
23/09/2019
15.90
 308,590 16 16.10 15.60 0 0 0
20/09/2019
16
 199,430 16 16.10 15.80 0 0 0
19/09/2019
16
 244,630 15.70 16 15.60 1,140 0 0.0
18/09/2019
15.70
 218,430 16 16 15.60 0 0 0
17/09/2019
16
 311,980 16 16 15.50 0 0 0
16/09/2019
16
 200,740 16.20 16.20 15.75 350 0 0.0
13/09/2019
16.20
 408,340 15.45 16.30 15.45 0 0 0
12/09/2019
15.45
 141,850 15.50 15.50 15.20 0 0 0
11/09/2019
15.50
 106,160 15.50 15.60 15.30 0 0 0
10/09/2019
15.50
 291,100 15.50 15.55 15.30 0 0 0
09/09/2019
15.50
 449,410 15.55 15.60 15.20 0 0 0
06/09/2019
15.55
 183,170 15.55 15.60 15.40 0 0 0
05/09/2019
15.55
 145,810 15.50 15.55 15.30 0 0 0
04/09/2019
15.50
 108,610 15.50 15.60 15.30 0 0 0
03/09/2019
15.50
 350,120 15.60 15.60 15.45 0 0 0
30/08/2019
15.60
 356,470 15.60 15.70 15.50 0 0 0
29/08/2019
15.60
 261,940 15.60 15.70 15.50 0 0 0
28/08/2019
15.60
 101,170 15.60 15.70 15.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |