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)
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
17/02/2017
12.57
 144,960 12.49 12.65 12.38 0 0 0
16/02/2017
12.49
 60,460 12.49 12.80 12.34 0 600 -0.0
15/02/2017
12.49
 61,530 12.46 12.49 12.12 0 640 -0.0
14/02/2017
12.46
 38,150 12.72 12.80 12.34 0 4,480 -0.1
13/02/2017
12.72
 83,670 12.95 12.95 12.42 600 0 0.0
10/02/2017
12.95
 83,710 13.40 13.40 12.87 0 0 0
09/02/2017
13.40
 90,510 12.87 13.63 13.02 0 15,520 -0.3
08/02/2017
12.87
 132,510 12.04 12.87 12.04 0 0 0
07/02/2017
12.04
 882,990 12.80 12.87 11.93 0 0 0
06/02/2017
12.80
 65,640 12.72 13.25 12.12 0 0 0
03/02/2017
12.72
 60,160 12.87 13.48 12.72 0 0 0
02/02/2017
12.87
 248,070 13.55 13.63 12.65 0 0 0
25/01/2017
13.55
 2,610 13.10 13.82 13.25 0 0 0
24/01/2017
13.10
 67,410 13.52 13.63 13.10 0 0 0
23/01/2017
13.52
 72,770 13.86 14.01 13.40 0 0 0
20/01/2017
13.86
 131,170 13.55 13.86 13.55 0 0 0
19/01/2017
13.55
 70,970 13.52 14.01 13.48 0 700 -0.0
18/01/2017
13.52
 73,130 13.63 13.63 13.48 0 3,000 -0.1
17/01/2017
13.63
 127,770 13.55 13.78 13.40 0 0 0
16/01/2017
13.55
 123,180 13.78 14.01 13.40 0 1,000 -0.0
13/01/2017
13.78
 31,540 13.78 14.08 13.71 0 0 0
12/01/2017
13.78
 174,890 14.16 14.24 13.71 300 0 0.0
11/01/2017
14.16
 80,310 14.24 14.27 13.93 0 1,000 -0.0
10/01/2017
14.24
 13,510 14.24 14.39 14.01 0 0 0
09/01/2017
14.24
 179,900 14.08 14.61 13.48 0 0 0
06/01/2017
14.08
 146,570 14.46 14.54 14.08 0 0 0
05/01/2017
14.46
 146,950 14.46 14.69 14.39 1,000 0 0.0
04/01/2017
14.46
 251,590 14.01 14.54 14.01 3,000 1,000 0.0
03/01/2017
14.01
 177,990 13.63 14.24 13.78 20,400 0 0.4
30/12/2016
13.63
 181,750 13.86 14.16 13.63 0 0 0
29/12/2016
13.86
 186,610 13.71 13.93 13.25 0 1,000 -0.0
28/12/2016
13.71
 230,590 13.71 13.93 13.25 0 0 0
27/12/2016
13.71
 189,980 13.55 14.08 13.25 1,000 0 0.0
26/12/2016
13.55
 33,840 14.39 14.39 13.55 1,000 0 0.0
23/12/2016
14.39
 190,630 13.55 14.39 13.10 1,000 0 0.0
22/12/2016
13.55
 243,670 14.54 14.61 13.55 0 0 0
21/12/2016
14.54
 236,480 13.93 14.54 13.40 0 4,000 -0.1
20/12/2016
13.93
 66,360 14.08 14.08 13.25 0 1,000 -0.0
19/12/2016
14.08
 191,640 14.99 14.99 14.05 0 0 0
16/12/2016
14.99
 111,980 15.07 15.14 14.39 0 0 0
15/12/2016
15.07
 239,370 14.08 15.07 14.24 3,000 0 0.1
14/12/2016
14.08
 130,010 13.18 14.08 13.10 0 1,000 -0.0
13/12/2016
13.18
 421,840 13.97 14.08 13.10 0 1,500 -0.0
12/12/2016
13.97
 141,140 14.50 14.69 13.90 0 0 0
09/12/2016
14.50
 131,520 14.50 14.77 14.50 0 0 0
08/12/2016
14.50
 197,350 14.31 14.77 14.01 0 0 0
07/12/2016
14.31
 94,840 14.69 14.69 14.24 0 0 0
06/12/2016
14.69
 104,310 14.84 15.52 14.46 1,000 0 0.0
05/12/2016
14.84
 178,660 14.58 15.03 14.12 1,000 0 0.0
02/12/2016
14.58
 589,790 13.63 14.58 13.93 1,000 0 0.0
01/12/2016
13.63
 103,830 13.06 13.63 12.87 0 2,300 -0.0
30/11/2016
13.06
 439,360 14.01 14.01 13.06 0 0 0
29/11/2016
14.01
 149,570 13.71 14.16 13.33 1,000 1,000 0.0
28/11/2016
13.71
 67,850 13.55 13.78 13.10 0 0 0
25/11/2016
13.55
 121,360 12.72 13.59 12.57 1,000 0 0.0
24/11/2016
12.72
 80,580 12.27 12.80 12.27 1,000 0 0.0
23/11/2016
12.27
 259,110 12.42 12.87 12.04 0 1,200 -0.0
22/11/2016
12.42
 188,610 12.72 12.87 12.42 0 0 0
21/11/2016
12.72
 46,510 12.72 13.02 12.57 800 0 0.0
18/11/2016
12.72
 57,120 12.72 12.87 12.57 1,000 0 0.0
17/11/2016
12.72
 180,310 12.04 12.87 12.19 1,200 0 0.0
16/11/2016
12.04
 197,560 11.28 12.04 11.13 0 0 0
15/11/2016
11.28
 246,150 11.74 11.81 11.28 0 3,100 -0.0
14/11/2016
11.74
 116,990 11.96 12.23 11.74 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |