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)
12/07/2017
24.31
 53,170 24.38 24.46 24.23 20 0 0.0
11/07/2017
24.38
 82,430 24.23 24.38 23.47 19,100 0 0.6
10/07/2017
24.23
 38,490 24.42 24.42 23.47 0 0 0
07/07/2017
24.42
 146,020 23.17 24.42 22.87 0 0 0
06/07/2017
23.17
 116,450 23.40 23.70 22.87 0 0 0
05/07/2017
23.40
 79,020 23.78 23.85 23.40 0 180 -0.0
04/07/2017
23.78
 40,280 23.78 24.23 23.55 0 50 -0.0
03/07/2017
23.78
 59,430 23.85 24.31 23.63 0 220 -0.0
30/06/2017
23.85
 201,520 24.16 24.23 23.85 5,170 0 0.2
29/06/2017
24.16
 151,690 24.31 24.99 24.16 8,630 0 0.3
28/06/2017
24.31
 219,230 24.31 25.29 24.08 200 700 -0.0
27/06/2017
24.31
 194,000 25.14 25.59 24.31 15,010 0 0.5
26/06/2017
25.14
 128,910 25.59 26.12 24.99 26,430 10 0.9
23/06/2017
25.59
 353,130 24.08 25.71 24.08 700 0 0.0
22/06/2017
24.08
 181,410 22.94 24.08 22.26 10 500 -0.0
21/06/2017
22.94
 91,440 23.02 23.25 22.57 0 600 -0.0
20/06/2017
23.02
 116,100 23.10 23.47 22.64 0 0 0
19/06/2017
23.10
 139,570 23.47 24.08 23.10 10 0 0.0
16/06/2017
23.47
 242,110 23.78 24.23 23.47 0 0 0
15/06/2017
23.78
 352,110 23.44 24.08 23.44 17,500 0 0.6
14/06/2017
23.44
 336,580 23.17 23.70 22.87 0 0 0
13/06/2017
23.17
 136,470 22.94 23.32 22.57 5,000 0 0.2
12/06/2017
22.94
 328,120 23.47 23.78 22.94 68,050 0 2.1
09/06/2017
23.47
 442,110 22.41 23.47 21.35 0 3,400 -0.1
08/06/2017
22.41
 115,660 22.34 22.64 21.35 10 0 0.0
07/06/2017
22.34
 130,120 21.66 22.34 21.20 0 0 0
06/06/2017
21.66
 385,040 22.34 22.45 21.32 0 1,000 -0.0
05/06/2017
22.34
 144,070 22.53 22.53 21.05 0 1,030 -0.0
02/06/2017
22.53
 74,260 22.53 22.60 21.58 0 0 0
01/06/2017
22.53
 99,980 21.81 22.64 21.28 0 0 0
31/05/2017
21.81
 232,030 23.32 23.85 21.81 0 0 0
30/05/2017
23.32
 284,640 23.55 23.93 22.26 500 0 0.0
29/05/2017
23.55
 156,830 23.70 24.53 22.41 3,400 0 0.1
26/05/2017
23.70
 245,910 22.19 23.74 22.19 1,300 0 0.0
25/05/2017
22.19
 156,750 20.75 22.19 20.75 600 0 0.0
24/05/2017
20.75
 244,240 21.35 21.81 20.48 33,000 500 0.9
23/05/2017
21.35
 338,020 22.19 22.64 21.13 0 4,100 -0.1
22/05/2017
22.19
 198,580 22.19 22.87 21.81 0 0 0
19/05/2017
22.19
 228,100 22.19 22.72 21.20 500 0 0.0
18/05/2017
22.19
 261,730 22.94 23.47 22.19 0 860 -0.0
17/05/2017
22.94
 236,040 23.47 24.08 22.94 36,230 0 1.1
16/05/2017
23.47
 414,390 23.10 24.50 23.02 5,500 0 0.2
15/05/2017
23.10
 268,640 22.34 23.78 21.66 500 0 0.0
12/05/2017
22.34
 338,540 21.73 22.34 21.20 0 0 0
11/05/2017
21.73
 418,250 21.47 22.49 21.47 500 0 0.0
10/05/2017
21.47
 372,680 20.07 21.47 20.45 0 0 0
09/05/2017
20.07
 605,350 18.78 20.07 19.01 800 0 0.0
08/05/2017
18.78
 449,630 17.95 19.20 17.45 800 0 0.0
05/05/2017
17.95
 122,240 17.53 18.02 17.27 0 0 0
04/05/2017
17.53
 168,750 17.27 17.80 17.27 0 0 0
03/05/2017
17.27
 240,910 17.72 18.63 17.27 1,000 0 0.0
28/04/2017
17.72
 168,090 17.72 17.87 17.27 860 0 0.0
27/04/2017
17.72
 153,820 17.04 17.91 16.66 0 0 0
26/04/2017
17.04
 166,350 16.66 17.42 16.05 0 6,670 -0.1
25/04/2017
16.66
 193,520 17.34 17.34 16.66 0 0 0
24/04/2017
17.34
 183,850 17.57 17.57 17.11 0 0 0
21/04/2017
17.57
 388,390 17.04 17.95 16.85 0 0 0
20/04/2017
17.04
 491,700 17.30 17.72 16.43 0 400 -0.0
19/04/2017
17.30
 473,910 16.21 17.30 16.28 0 0 0
18/04/2017
16.21
 256,090 15.14 16.21 14.54 0 0 0
17/04/2017
15.14
 207,460 15.83 16.13 15.14 400 0 0.0
14/04/2017
15.83
 628,290 15.11 16.13 15.30 6,670 0 0.1
13/04/2017
15.11
 345,770 14.12 15.11 14.12 0 0 0
12/04/2017
14.12
 101,330 14.12 14.24 14.12 0 0 0
11/04/2017
14.12
 198,270 13.90 14.12 13.59 40,000 0 0.7
10/04/2017
13.90
 98,240 13.90 14.01 13.63 0 0 0
07/04/2017
13.90
 62,740 13.86 14.12 13.67 0 0 0
05/04/2017
13.86
 126,930 13.63 14.08 13.40 18,230 0 0.3
04/04/2017
13.63
 71,260 13.55 13.78 13.33 0 0 0
03/04/2017
13.55
 68,530 13.55 14.01 13.40 0 0 0
31/03/2017
13.55
 41,850 13.74 14.27 13.37 0 0 0
30/03/2017
13.74
 226,250 12.87 13.74 12.91 0 0 0
29/03/2017
12.87
 42,020 13.02 13.48 12.87 0 0 0
28/03/2017
13.02
 26,810 13.02 13.63 12.87 0 0 0
27/03/2017
13.02
 19,030 12.87 13.02 12.76 0 0 0
24/03/2017
12.87
 101,040 13.10 13.48 12.68 0 0 0
23/03/2017
13.10
 106,860 13.10 13.55 12.87 0 0 0
22/03/2017
13.10
 74,210 13.55 13.55 13.10 0 0 0
21/03/2017
13.55
 43,090 13.63 13.63 13.25 0 0 0
20/03/2017
13.63
 120,110 13.25 13.90 13.33 0 0 0
17/03/2017
13.25
 73,350 13.55 13.71 13.25 0 0 0
16/03/2017
13.55
 116,770 13.55 13.63 13.18 0 0 0
15/03/2017
13.55
 81,970 13.86 13.86 13.02 0 0 0
14/03/2017
13.86
 132,040 13.67 14.01 13.52 0 0 0
13/03/2017
13.67
 130,300 13.86 14.05 13.63 0 0 0
10/03/2017
13.86
 73,110 14.08 14.08 13.86 0 0 0
09/03/2017
14.08
 220,980 14.24 14.61 13.74 84,690 0 1.6
08/03/2017
14.24
 295,970 14.16 14.77 14.20 0 0 0
07/03/2017
14.16
 253,810 13.78 14.31 13.55 84,920 0 1.6
06/03/2017
13.78
 176,740 13.90 14.24 13.25 0 0 0
03/03/2017
13.90
 133,680 14.39 14.39 13.40 0 0 0
02/03/2017
14.39
 229,130 14.84 14.84 14.31 0 0 0
01/03/2017
14.84
 500,780 14.01 14.96 14.27 0 0 0
28/02/2017
14.01
 329,560 13.10 14.01 13.25 0 0 0
27/02/2017
13.10
 264,950 12.65 13.25 12.87 0 0 0
24/02/2017
12.65
 280,250 13.25 13.25 12.49 0 0 0
23/02/2017
13.25
 677,010 12.95 13.52 13.02 0 0 0
22/02/2017
12.95
 151,550 12.87 12.95 12.72 0 0 0
21/02/2017
12.87
 168,650 12.65 13.25 12.65 0 0 0
20/02/2017
12.65
 123,270 12.57 12.76 12.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |