CTCP Bất động sản và Đầu tư VRC (vrc)

12.80
-0.50
(-3.76%)
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)
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
27/08/2019
15.60
 115,190 15.80 16 15.60 0 0 0
26/08/2019
15.80
 101,800 15.90 15.90 15.60 0 50,010 -0.8
23/08/2019
15.90
 126,240 16.20 16.20 15.60 0 847,765 -12.8
22/08/2019
16.20
 121,830 16.20 16.40 16 0 0 0
21/08/2019
16.20
 356,220 15.70 16.20 15.70 50,010 60,000 -0.2
20/08/2019
15.70
 413,940 15 15.70 14.80 847,765 50,000 12.1
19/08/2019
15
 89,610 14.90 15 14.70 0 0 0
16/08/2019
14.90
 163,330 14.90 14.90 14.55 0 0 0
15/08/2019
14.90
 68,300 15 15 14.80 0 0 0
14/08/2019
15
 101,160 14.90 15 14.75 0 0 0
13/08/2019
14.90
 101,400 15 15 14.70 0 0 0
12/08/2019
15
 85,860 15.10 15.10 14.90 0 0 0
09/08/2019
15.10
 107,240 15.10 15.10 14.90 0 0 0
08/08/2019
15.10
 71,350 15.15 15.15 14.90 0 0 0
07/08/2019
15.15
 103,070 15.15 15.20 15 0 0 0
06/08/2019
15.15
 139,300 15.40 15.40 14.90 0 0 0
05/08/2019
15.40
 186,520 15.30 15.40 15 0 0 0
02/08/2019
15.30
 87,650 15.05 15.30 14.80 0 0 0
01/08/2019
15.05
 616,970 14.85 15.10 14 0 830,640 -12.2
31/07/2019
14.85
 135,250 14.80 14.85 14.60 0 0 0
30/07/2019
14.80
 52,670 14.85 14.85 14.55 100 0 0.0
29/07/2019
14.85
 76,630 14.85 14.85 14.50 500,000 0 7.4
26/07/2019
14.85
 179,160 14.85 14.85 14.40 0 0 0
25/07/2019
14.85
 102,560 14.90 15 14.50 100 0 0.0
24/07/2019
14.90
 92,540 15.10 15.10 14.80 0 0 0
23/07/2019
15.10
 286,860 15.05 15.10 14.50 0 0 0
22/07/2019
15.05
 122,150 15.50 15.50 15.05 100 0 0.0
19/07/2019
15.50
 102,770 15.70 15.70 15.35 0 0 0
18/07/2019
15.70
 49,080 15.75 15.75 15.50 0 0 0
17/07/2019
15.75
 77,900 15.70 15.75 15.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |