CTCP Bất động sản và Đầu tư VRC (vrc)

11.90
-0.10
(-0.83%)
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
(2026-07-06) 		0 0% 3,999,000 0 0
11.60
12.85
11.90
2 tháng
(2026-06-08) 		-0.95 -7.34% 4,343,200 -1,000 0
11.60
12.95
11.90
3 tháng
(2026-05-07) 		-0.70 -5.51% 4,690,300 -1,000 0
11.60
13.65
11.90
6 tháng
(2026-02-06) 		-1 -7.69% 8,576,400 -3,100 -0.0
11.60
14
11.90
12 tháng
(2025-08-11) 		-1.15 -8.75% 17,271,100 -6,400 -0.1
11.60
15.80
11.90
24 tháng
(2024-08-15) 		3.21 36.52% 27,764,900 -27,000 -0.2
7.50
16.20
11.90
36 tháng
(2023-08-21) 		1.85 18.23% 40,769,900 -138,108 -1.6
6.98
16.20
11.90
60 tháng
(2021-08-31) 		4.43 58.52% 137,874,800 -1,039,356 -13.7
5.59
39
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |