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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |