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)
22/01/2018
21
 374,710 21.40 21.40 21 0 4,100 -0.1
19/01/2018
21.40
 480,450 21.60 21.80 21.30 0 7,000 -0.2
18/01/2018
21.60
 377,880 21.20 21.60 20.90 0 0 0
17/01/2018
21.20
 552,750 21.45 21.45 20.80 0 0 0
16/01/2018
21.45
 448,450 22.20 22.20 21.35 0 0 0
15/01/2018
22.20
 609,610 20.90 22.30 20.40 0 0 0
12/01/2018
20.90
 967,110 19.65 21 20.30 12,110 0 0.2
11/01/2018
19.65
 982,310 18.40 19.65 18.50 0 0 0
10/01/2018
18.40
 906,770 17.20 18.40 17.20 0 232,380 -4.1
09/01/2018
17.20
 159,530 17.05 17.30 16.70 0 0 0
08/01/2018
17.05
 85,260 17.10 17.25 16.90 0 0 0
05/01/2018
17.10
 173,200 16.90 17.20 16.80 0 0 0
04/01/2018
16.90
 166,860 17.05 17.30 16.90 0 0 0
03/01/2018
17.05
 178,730 17.20 17.60 17.05 0 89,930 -1.5
02/01/2018
17.20
 162,120 16.90 17.50 16.95 0 0 0
29/12/2017
16.90
 246,110 16.65 17.20 16.60 0 0 0
28/12/2017
16.65
 79,170 16.55 17 16.65 100 0 0.0
27/12/2017
16.55
 201,650 16.50 17.50 16 0 0 0
26/12/2017
16.50
 84,680 16.90 17.25 16.50 0 0 0
25/12/2017
16.90
 106,550 16.80 17 16.70 0 0 0
22/12/2017
16.80
 62,890 17.10 17.20 16.70 0 0 0
21/12/2017
17.10
 117,590 16.70 17.35 16.70 0 0 0
20/12/2017
16.70
 89,550 17 17.45 16.65 0 0 0
19/12/2017
17
 115,150 17.40 17.60 17 130 0 0.0
18/12/2017
17.40
 68,300 17.40 17.75 17.15 0 1,000 -0.0
15/12/2017
17.40
 46,310 17.40 17.60 16.85 0 0 0
14/12/2017
17.40
 204,290 16.60 17.40 16.40 0 154,810 -2.6
13/12/2017
16.60
 79,960 16.70 16.70 16.40 0 0 0
12/12/2017
16.70
 163,270 17.30 17.30 16.10 0 10,000 -0.2
11/12/2017
17.30
 48,160 17.80 17.80 17.20 0 0 0
08/12/2017
17.80
 184,180 16.65 17.80 16.90 0 0 0
07/12/2017
16.65
 127,730 16.35 16.80 15.85 0 26,950 -0.4
06/12/2017
16.35
 188,650 16.65 17 16.35 0 0 0
05/12/2017
16.65
 87,620 17.85 17.85 16.65 0 0 0
04/12/2017
17.85
 248,460 18.40 18.40 17.75 0 127,180 -2.3
01/12/2017
18.40
 349,720 18.40 18.80 18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |