CTCP Bất động sản và Đầu tư VRC (vrc)

13.80
0.70
(5.34%)
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
(2025-11-05) 		-0.60 -4.38% 182,100 -300 -0.0
12.25
13.80
13.80
2 tháng
(2025-10-06) 		-0.90 -6.43% 556,100 -8,500 -0.1
12.25
14
13.80
3 tháng
(2025-09-08) 		-1.85 -12.37% 768,400 -11,200 -0.2
12.25
14.95
13.80
6 tháng
(2025-06-09) 		0.80 6.50% 5,941,300 -9,500 -0.1
12.25
15.80
13.80
12 tháng
(2024-12-10) 		0.40 3.15% 11,672,200 -18,000 -0.2
10.90
16.20
13.80
24 tháng
(2023-12-18) 		5.13 64.37% 25,530,700 -258,408 -2.7
7.50
16.20
13.80
36 tháng
(2022-12-21) 		5.85 80.69% 38,273,800 -181,426 -1.7
6.98
16.20
13.80
60 tháng
(2020-12-31) 		3.54 37.03% 195,099,750 -1,043,436 -13.9
5.59
39
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
18.40
 93,370 18 18.65 18.30 0 0 0
29/11/2017
18
 131,550 17.70 18.30 17.70 0 0 0
28/11/2017
17.70
 171,870 18.70 18.70 17.70 0 0 0
27/11/2017
18.70
 131,940 18.30 18.75 17.90 0 24,620 -0.5
24/11/2017
18.30
 190,710 19.15 19.15 18.30 0 1,800 -0.0
23/11/2017
19.15
 251,400 17.90 19.15 17.70 0 0 0
22/11/2017
17.90
 116,190 18.40 18.40 17.70 5,520 0 0.1
21/11/2017
18.40
 72,780 18.60 18.60 18 0 0 0
20/11/2017
18.60
 143,730 19.30 19.30 18.60 10 11,610 -0.2
17/11/2017
19.30
 118,380 19.40 19.60 19 0 0 0
16/11/2017
19.40
 113,500 19.90 19.90 19.20 0 0 0
15/11/2017
19.90
 251,290 19.90 19.90 19.30 0 0 0
14/11/2017
19.90
 220,450 19.85 19.90 19.30 0 0 0
13/11/2017
19.85
 250,530 20.20 20.20 19.50 0 0 0
10/11/2017
20.20
 206,960 20.40 20.50 20.05 0 0 0
09/11/2017
20.40
 262,070 20.70 20.70 20.10 0 0 0
08/11/2017
20.70
 143,910 20.50 20.80 20.40 0 0 0
07/11/2017
20.50
 112,210 20.70 21.20 20.50 0 0 0
06/11/2017
20.70
 246,840 20 20.70 19.85 0 0 0
03/11/2017
20
 353,800 19.60 20 19 0 48,450 -0.9
02/11/2017
19.60
 225,530 20.70 20.70 19.60 0 0 0
01/11/2017
20.70
 169,790 20.70 21.10 20.60 26,950 0 0.6
31/10/2017
20.70
 144,130 21.70 21.70 20.50 0 0 0
30/10/2017
21.70
 314,370 22.35 22.40 21.10 0 0 0
27/10/2017
22.35
 374,810 21.65 22.50 21.65 0 0 0
26/10/2017
21.65
 302,660 20.30 21.70 20.50 0 0 0
25/10/2017
20.30
 280,870 20 20.60 20 0 0 0
24/10/2017
20
 184,410 19.40 20.70 18.70 0 0 0
23/10/2017
19.40
 30,730 19.90 20.40 19.40 0 0 0
20/10/2017
19.90
 20,030 19.70 19.90 19.40 2,000 0 0.0
19/10/2017
19.70
 10,170 19.90 20.70 19.70 0 110 -0.0
18/10/2017
19.90
 46,890 20.50 20.50 19.70 0 0 0
17/10/2017
20.50
 22,830 20.30 20.60 20 0 0 0
16/10/2017
20.30
 40,900 20 21.30 20 0 0 0
13/10/2017
20
 64,110 21.50 21.50 20 100 0 0.0
12/10/2017
21.50
 118,600 21.80 22.40 21.50 0 0 0
11/10/2017
21.80
 54,210 20.85 21.80 20.10 10 0 0.0
10/10/2017
20.85
 216,900 19.50 20.85 19 0 0 0
09/10/2017
19.50
 248,360 19.20 19.90 18.50 0 0 0
06/10/2017
19.20
 57,640 19.50 19.50 18.90 0 0 0
05/10/2017
19.50
 26,890 19.70 20 19.50 0 10 -0.0
04/10/2017
19.70
 80,360 20.85 20.90 19.70 0 0 0
03/10/2017
20.85
 37,190 21.10 21.10 20 0 0 0
02/10/2017
21.10
 17,640 21.30 21.30 20.90 0 0 0
29/09/2017
21.30
 30,410 21.40 21.50 20.50 0 0 0
28/09/2017
21.40
 84,570 21 22 20 0 0 0
27/09/2017
21
 58,070 22 22 21 0 0 0
26/09/2017
22
 109,940 22 22 21.50 0 0 0
25/09/2017
22
 50,170 22.50 22.90 22 0 0 0
22/09/2017
22.50
 40,640 22.80 23.30 22.50 0 20 -0.0
21/09/2017
22.80
 51,900 23.30 23.30 22.70 0 0 0
20/09/2017
23.30
 78,380 23.40 23.40 22 230 0 0.0
19/09/2017
23.40
 43,750 23.80 23.90 23 0 0 0
18/09/2017
23.80
 35,010 23.60 23.90 23.50 200 0 0.0
15/09/2017
23.60
 146,830 23.10 24.10 22.50 0 0 0
14/09/2017
23.10
 132,010 23.20 24.50 22 0 4,020 -0.1
13/09/2017
23.20
 53,900 21.70 23.20 23.20 0 0 0
12/09/2017: Quyền mua cổ phiếu: 1/0.7 Giá: 11 (Volume + 70%, Ratio=0.70)
12/09/2017
21.70
 15,120 20.29 21.70 21.70 0 0 0
11/09/2017
20.29
 335,810 20.33 20.75 19.99 4,000 0 0.1
08/09/2017
20.33
 141,590 20.37 20.82 20.22 0 0 0
07/09/2017
20.37
 166,360 20.45 20.45 19.99 0 0 0
06/09/2017
20.45
 58,530 20.45 20.45 20.07 40 790 -0.0
05/09/2017
20.45
 67,340 21.28 21.28 20.29 0 600 -0.0
01/09/2017
21.28
 69,890 21.77 22.19 21.20 0 0 0
31/08/2017
21.77
 67,460 21.73 21.96 21.20 0 0 0
30/08/2017
21.73
 102,270 20.52 21.92 20.45 1,600 0 0.0
29/08/2017
20.52
 41,040 20.82 20.82 20.07 0 0 0
28/08/2017
20.82
 85,160 21.13 21.13 20.82 0 0 0
25/08/2017
21.13
 62,620 21.13 21.35 20.75 0 0 0
24/08/2017
21.13
 64,870 20.07 21.35 20.37 790 0 0.0
23/08/2017
20.07
 134,330 18.78 20.07 18.93 0 0 0
22/08/2017
18.78
 185,860 19.08 19.08 18.17 0 0 0
21/08/2017
19.08
 55,390 19.69 20.07 19.08 0 0 0
18/08/2017
19.69
 27,240 20.45 20.45 19.69 0 0 0
17/08/2017
20.45
 83,710 20.45 20.75 19.76 9,400 0 0.2
16/08/2017
20.45
 99,840 20.60 20.60 19.69 0 0 0
15/08/2017
20.60
 45,420 21.13 21.13 20.45 0 0 0
14/08/2017
21.13
 67,530 21.13 21.66 20.67 0 0 0
11/08/2017
21.13
 122,950 21.13 22.38 20.37 0 0 0
10/08/2017
21.13
 10,830 21.13 21.28 20.29 0 0 0
09/08/2017
21.13
 32,100 21.70 21.70 21.13 0 0 0
08/08/2017
21.70
 78,990 21.81 21.81 21.43 0 0 0
07/08/2017
21.81
 131,200 21.35 21.88 21.13 0 0 0
04/08/2017
21.35
 60,160 21.51 22.34 21.28 0 0 0
03/08/2017
21.51
 99,640 21.20 21.96 21.24 0 0 0
02/08/2017
21.20
 166,840 21.96 22.11 20.52 0 0 0
01/08/2017
21.96
 97,980 22.11 22.60 21.96 0 0 0
31/07/2017
22.11
 106,440 22.72 22.72 22.11 0 0 0
28/07/2017
22.72
 151,450 23.02 23.40 22.04 0 0 0
27/07/2017
23.02
 106,520 23.40 23.47 22.94 0 0 0
26/07/2017
23.40
 55,950 23.82 24.00 23.40 0 590 -0.0
25/07/2017
23.82
 28,210 23.78 24.00 23.47 0 10 -0.0
24/07/2017
23.78
 69,700 23.93 24.69 23.47 0 0 0
21/07/2017
23.93
 123,200 24.23 24.31 23.93 0 0 0
20/07/2017
24.23
 82,740 23.93 24.23 23.55 0 0 0
19/07/2017
23.93
 107,680 23.70 25.06 23.63 600 0 0.0
18/07/2017
23.70
 101,270 24.16 24.16 23.32 0 0 0
17/07/2017
24.16
 31,360 24.61 24.61 23.93 0 0 0
14/07/2017
24.61
 65,160 24.91 25.29 24.61 0 0 0
13/07/2017
24.91
 270,780 24.31 25.37 24.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |