CTCP Bất động sản và Đầu tư VRC (vrc)

9.37
-0.15
(-1.58%)
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
(2024-04-19) 		-1.43 -13.06% 757,600 -3,200 -0.0
9.49
11.25
9.52
2 tháng
(2024-03-19) 		-1.13 -10.61% 3,589,400 8,800 0.1
9.49
13.20
9.52
3 tháng
(2024-02-19) 		1.61 20.35% 5,657,200 -250,908 -2.5
7.71
13.20
9.52
6 tháng
(2023-11-20) 		1.72 22.05% 7,774,400 -212,808 -2.2
7.71
13.20
9.52
12 tháng
(2023-05-24) 		0.81 9.30% 17,470,200 -146,008 -1.7
6.98
13.20
9.52
24 tháng
(2022-05-30) 		-5.58 -36.95% 26,399,900 -167,756 -2.0
5.59
15.10
9.52
36 tháng
(2021-06-03) 		1.33 16.24% 121,311,400 -939,956 -12.9
5.59
39
9.52
60 tháng
(2019-06-14) 		-6.78 -41.60% 291,705,870 -1,486,496 -9.0
4.33
39
9.52
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
8.10
0.09
 3,400 7.94 8.13 7.94 0 0 0
#102 14/12/2023
8.01
-0.09
 20,900 8.07 8.28 8.01 4,000 0 0.0
#103 13/12/2023
8.10
-0.04
 6,700 8.10 8.14 8.10 0 0 0
#104 12/12/2023
8.14
-0.03
 10,500 8.12 8.34 8.12 0 0 0
#105 11/12/2023
8.17
-0.08
 15,300 8.19 8.20 8.15 5,000 0 0.0
#106 08/12/2023
8.25
-0.07
 7,000 8.21 8.30 8.20 2,000 0 0.0
#107 07/12/2023
8.32
0.09
 7,300 8.23 8.35 8.14 0 0 0
#108 06/12/2023
8.23
0.03
 20,900 8.10 8.25 8.03 1,400 0 0.0
#109 05/12/2023
8.20
0
 12,200 8.29 8.29 8.15 0 0 0
#110 04/12/2023
8.20
0.20
 15,100 8.01 8.29 8 0 0 0
#111 01/12/2023
8
-0.20
 13,200 7.91 8.19 7.69 4,100 0 0.0
#112 30/11/2023
8.20
0.04
 6,300 7.81 8.49 7.81 0 0 0
#113 29/11/2023
8.16
0.33
 6,500 7.74 8.37 7.74 0 0 0
#114 28/11/2023
7.83
-0.35
 2,700 8.10 8.10 7.83 300 0 0.0
#115 27/11/2023
8.18
0.20
 1,900 7.81 8.18 7.81 0 0 0
#116 24/11/2023
7.98
0.26
 8,400 7.73 8.18 7.70 0 0 0
#117 23/11/2023
7.72
-0.58
 19,500 8.69 8.69 7.72 0 0 0
#118 22/11/2023
8.30
0.31
 48,400 7.99 8.35 7.83 0 0 0
#119 21/11/2023
7.99
0.19
 19,700 7.84 8.18 7.83 0 400 -0.0
#120 20/11/2023
7.80
-0.10
 13,100 7.82 7.82 7.80 0 0 0
#121 17/11/2023
7.90
0.38
 57,200 7.53 7.90 7.53 0 200 -0.0
#122 16/11/2023
7.52
0.01
 12,900 7.51 7.53 7.51 0 0 0
#123 15/11/2023
7.51
0.02
 11,300 7.50 7.60 7.50 1,200 0 0.0
#124 14/11/2023
7.49
0.02
 17,300 7.45 7.57 7.45 1,800 0 0.0
#125 13/11/2023
7.47
0.03
 23,700 7.64 7.64 7.30 0 0 0
#126 10/11/2023
7.44
-0.04
 13,700 7.48 7.60 7.30 2,000 0 0.0
#127 09/11/2023
7.48
0.17
 35,100 7.78 7.78 7.46 0 0 0
#128 08/11/2023
7.31
0.01
 75,800 7.30 7.40 6.79 100 0 0.0
#129 07/11/2023
7.30
-0.19
 30,200 7.30 7.48 7.26 0 0 0
#130 06/11/2023
7.49
-0.11
 5,000 7.57 7.60 7.36 0 0 0
#131 03/11/2023
7.60
-0.05
 6,900 7.65 7.65 7.23 0 0 0
#132 02/11/2023
7.65
0.50
 83,000 7.15 7.65 6.90 300 0 0.0
#133 01/11/2023
7.15
0.17
 35,900 6.98 7.15 6.82 100 0 0.0
#134 31/10/2023
6.98
-0.02
 10,900 7 7.01 6.89 200 0 0.0
#135 30/10/2023
7
-0.18
 10,500 7.18 7.18 6.82 0 0 0
#136 27/10/2023
7.18
0.18
 7,900 7 7.18 6.80 0 0 0
#137 26/10/2023
7
-0.31
 68,600 7.31 7.36 6.80 7,100 0 0.0
#138 25/10/2023
7.31
-0.38
 11,800 7.69 8.14 7.31 100 0 0.0
#139 24/10/2023
7.69
0.11
 3,100 7.58 7.69 7.59 0 0 0
#140 23/10/2023
7.58
0
 5,300 7.58 7.97 7.58 0 0 0
#141 20/10/2023
7.58
0.08
 6,300 7.50 7.86 7.50 0 0 0
#142 19/10/2023
7.50
-0.23
 14,500 7.73 8 7.41 0 0 0
#143 18/10/2023
7.73
-0.48
 12,700 8.21 8.46 7.73 1,300 0 0.0
#144 17/10/2023
8.21
-0.28
 12,400 8.49 8.49 8.21 0 0 0
#145 16/10/2023
8.49
0.10
 17,100 8.39 8.60 8.34 0 0 0
#146 13/10/2023
8.39
-0.10
 51,900 8.49 8.49 8.19 12,000 0 0.1
#147 12/10/2023
8.49
-0.01
 75,400 8.50 8.77 8.49 4,500 0 0.0
#148 11/10/2023
8.50
-0.16
 33,600 8.66 8.99 8.41 300 0 0.0
#149 10/10/2023
8.66
0.15
 32,000 8.51 9.10 8.52 0 0 0
#150 09/10/2023
8.51
0.01
 3,300 8.50 8.75 8.50 0 0 0
#151 06/10/2023
8.50
0
 24,300 8.50 8.50 8.29 1,500 0 0.0
#152 05/10/2023
8.50
-0.29
 7,000 8.79 8.79 8.28 800 0 0.0
#153 04/10/2023
8.79
0.18
 8,900 8.61 8.80 8.05 1,400 0 0.0
#154 03/10/2023
8.61
-0.39
 46,700 9 9 8.61 19,800 0 0.2
#155 02/10/2023
9
0.22
 26,600 8.78 9 8.83 7,800 0 0.1
#156 29/09/2023
8.78
-0.22
 18,700 9 9.10 8.78 1,800 0 0.0
#157 28/09/2023
9
-0.09
 26,400 9.09 9.09 9 0 0 0
#158 27/09/2023
9.09
0.09
 24,500 9 9.09 8.70 0 0 0
#159 26/09/2023
9
0.09
 48,000 8.91 9.20 8.50 500 0 0.0
#160 25/09/2023
8.91
-0.60
 26,700 9.51 9.75 8.91 500 0 0.0
#161 22/09/2023
9.51
-0.29
 28,100 9.80 10 9.50 1,000 0 0.0
#162 21/09/2023
9.80
-0.19
 37,500 9.99 10.15 9.77 4,600 0 0.0
#163 20/09/2023
9.99
0.07
 35,900 9.92 10.20 9.71 1,000 0 0.0
#164 19/09/2023
9.92
0.11
 15,800 9.81 9.97 9.61 400 0 0.0
#165 18/09/2023
9.81
-0.19
 51,300 10 10 9.81 0 0 0
#166 15/09/2023
10
0
 26,700 10 10.20 9.75 0 0 0
#167 14/09/2023
10
-0.40
 42,500 10.40 10.50 10 600 0 0.0
#168 13/09/2023
10.40
-0.05
 69,900 10.45 10.50 10.15 0 0 0
#169 12/09/2023
10.45
0
 97,000 10.45 10.45 10.20 5,500 0 0.1
#170 11/09/2023
10.45
-0.40
 75,200 10.85 10.85 10.25 4,000 0 0.0
#171 08/09/2023
10.85
0
 47,500 10.85 10.85 10.70 2,000 0 0.0
#172 07/09/2023
10.85
0.20
 75,100 10.65 10.90 10.60 0 0 0
#173 06/09/2023
10.65
-0.25
 43,100 10.90 10.95 10.55 7,000 500 0.1
#174 05/09/2023
10.90
-0.10
 45,000 11 11 10.80 1,000 100 0.0
#175 31/08/2023
11
0.60
 73,000 10.40 11 10.30 8,100 0 0.1
#176 30/08/2023
10.40
0
 39,200 10.40 10.45 10.20 300 200 0.0
#177 29/08/2023
10.40
0.10
 54,000 10.30 10.70 10.10 0 0 0
#178 28/08/2023
10.30
0.10
 46,400 10.20 10.30 10 0 0 0
#179 25/08/2023
10.20
-0.20
 47,900 10.40 10.40 9.95 0 0 0
#180 24/08/2023
10.40
0.25
 19,700 10.15 10.40 9.87 0 0 0
#181 23/08/2023
10.15
-0.10
 18,700 10.25 10.50 9.86 0 0 0
#182 22/08/2023
10.25
0.10
 72,500 10.15 10.40 9.44 200 0 0.0
#183 21/08/2023
10.15
-0.40
 136,400 10.55 10.55 9.82 0 0 0
#184 18/08/2023
10.55
-0.75
 177,800 11.30 11.30 10.55 0 0 0
#185 17/08/2023
11.30
-0.10
 97,400 11.40 11.45 10.90 0 0 0
#186 16/08/2023
11.40
0.05
 67,700 11.35 11.40 10.80 200 3,400 -0.0
#187 15/08/2023
11.35
-0.35
 93,600 11.70 11.70 11.35 400 0 0.0
#188 14/08/2023
11.70
0.25
 177,700 11.45 12.10 11.45 200 2,100 -0.0
#189 11/08/2023
11.45
0.45
 121,400 11 11.60 10.80 100 0 0.0
#190 10/08/2023
11
0.05
 142,900 10.95 11.45 10.85 0 0 0
#191 09/08/2023
10.95
-0.05
 136,200 11 11.50 10.60 0 0 0
#192 08/08/2023
11
-0.05
 146,000 11.05 11.60 10.85 300 100 0.0
#193 07/08/2023
11.05
0.70
 296,300 10.35 11.05 10.40 0 0 0
#194 04/08/2023
10.35
0.35
 87,600 10 10.40 10.10 0 1,800 -0.0
#195 03/08/2023
10
-0.20
 87,700 10.20 10.40 9.98 0 0 0
#196 02/08/2023
10.20
-0.05
 54,400 10.25 10.30 9.86 200 0 0.0
#197 01/08/2023
10.25
-0.55
 201,600 10.80 10.80 10.05 200 0 0.0
#198 31/07/2023
10.80
0.05
 175,200 10.75 11.30 10.75 0 1,000 -0.0
#199 28/07/2023
10.75
0.70
 340,100 10.05 10.75 10.05 100 0 0.0
#200 27/07/2023
10.05
0.19
 85,900 9.86 10.05 9.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc