CTCP Bất động sản và Đầu tư VRC (vrc)

14.50
-0.05
(-0.34%)
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
(2025-12-29) 		-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)
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
20/02/2019
17.60
 705,930 18 18 17.45 0 0 0
19/02/2019
18
 556,240 18.50 18.50 17.95 0 0 0
18/02/2019
18.50
 673,080 18.15 18.70 18.15 0 0 0
15/02/2019
18.15
 1,082,390 17 18.15 16.80 0 0 0
14/02/2019
17
 725,790 16.80 17 16.30 15,500 0 0.3
13/02/2019
16.80
 371,860 17 17 16.40 0 0 0
12/02/2019
17
 399,580 17 17 16.80 47,300 0 0.8
11/02/2019
17
 263,350 17.10 17.15 16.90 54,300 0 0.9
01/02/2019
17.10
 122,170 17.15 17.20 16.90 0 0 0
31/01/2019
17.15
 273,160 16.70 17.15 16.70 14,400 0 0.2
30/01/2019
16.70
 202,370 16.80 16.90 16.60 48,200 0 0.8
29/01/2019
16.80
 339,000 16.90 16.95 16.80 87,600 0 1.5
28/01/2019
16.90
 306,430 17.15 17.20 16.60 52,400 0 0.9
25/01/2019
17.15
 406,340 16.75 17.20 16.70 0 0 0
24/01/2019
16.75
 146,360 16.80 16.90 16.60 0 0 0
23/01/2019
16.80
 242,060 16.90 16.90 16.60 0 0 0
22/01/2019
16.90
 254,990 16.90 17.30 16.80 0 0 0
21/01/2019
16.90
 391,620 16.60 16.90 16.30 63,700 0 1.0
18/01/2019
16.60
 340,490 16.70 16.80 16.10 5,000 0 0.1
17/01/2019
16.70
 449,470 16.60 16.70 16.20 106,900 0 1.8
16/01/2019
16.60
 921,740 16.10 16.75 15.65 35,400 0 0.6
15/01/2019
16.10
 1,175,090 16.80 16.80 15.65 0 0 0
14/01/2019
16.80
 120,020 17 17 16.40 0 0 0
11/01/2019
17
 102,850 17.10 17.10 16.70 0 0 0
10/01/2019
17.10
 69,380 17.10 17.10 16.80 0 0 0
09/01/2019
17.10
 318,560 16.90 17.10 16.80 70,000 0 1.2
08/01/2019
16.90
 192,150 17 17 16.70 0 8,000 -0.1
07/01/2019
17
 258,280 17 17.20 16.70 0 0 0
04/01/2019
17
 298,290 17.15 17.15 16.20 0 0 0
03/01/2019
17.15
 65,540 18.40 18.40 17.15 0 0 0
02/01/2019
18.40
 53,110 18.20 18.50 18.20 0 0 0
28/12/2018
18.20
 238,660 18.90 19 18.20 0 0 0
27/12/2018
18.90
 541,630 18.50 19 18.60 0 0 0
26/12/2018
18.50
 100,850 19.20 19.20 18.50 0 0 0
25/12/2018
19.20
 127,370 19.30 19.30 18.50 5,000 0 0.1
24/12/2018
19.30
 142,910 19.40 19.50 19.20 0 0 0
21/12/2018
19.40
 233,820 19.30 19.40 18.90 0 0 0
20/12/2018
19.30
 399,590 19 19.40 18.80 0 0 0
19/12/2018
19
 163,620 19.80 19.90 19 0 0 0
18/12/2018
19.80
 434,370 20.60 20.60 19.70 0 0 0
17/12/2018
20.60
 395,370 20.80 20.80 20.40 0 0 0
14/12/2018
20.80
 324,050 21.10 21.10 20.80 0 0 0
13/12/2018
21.10
 411,080 21.20 21.30 20.70 0 0 0
12/12/2018
21.20
 579,180 20.90 21.20 20.50 5,000 0 0.1
11/12/2018
20.90
 502,350 21 21 20.40 0 0 0
10/12/2018
21
 460,250 21.20 21.30 20.60 0 0 0
07/12/2018
21.20
 446,710 21.30 21.40 20.80 460 0 0.0
06/12/2018
21.30
 263,310 21 21.30 21 0 0 0
05/12/2018
21
 465,050 21.40 21.40 20.90 0 3,000 -0.1
04/12/2018
21.40
 618,170 21.60 21.70 21 0 0 0
03/12/2018
21.60
 571,790 21.90 21.90 21.40 3,000 0 0.1
30/11/2018
21.90
 562,390 20.80 21.90 20.70 0 0 0
29/11/2018
20.80
 364,440 20.80 21 20.60 0 0 0
28/11/2018
20.80
 361,020 21 21.10 20.70 3,000 0 0.1
27/11/2018
21
 918,900 21 21.20 20.40 0 0 0
26/11/2018
21
 572,080 21.10 21.60 21 0 0 0
23/11/2018
21.10
 524,710 22 22 21.10 0 0 0
22/11/2018
22
 596,370 22.60 22.80 22 0 0 0
21/11/2018
22.60
 336,500 22.85 22.85 22.20 0 0 0
20/11/2018
22.85
 1,332,510 21.90 22.85 21 0 0 0
19/11/2018
21.90
 270,180 22 22.10 21.80 0 0 0
16/11/2018
22
 456,630 22 22.20 21.80 0 0 0
15/11/2018
22
 228,820 22.30 22.40 22 0 0 0
14/11/2018
22.30
 516,930 22.60 22.90 22.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |