CTCP Bất động sản và Đầu tư VRC (vrc)

13.30
0.40
(3.10%)
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
(2026-02-23) 		-0.60 -4.44% 67,400 -1,100 -0.0
12.90
13.50
13.30
2 tháng
(2026-01-19) 		0.10 0.78% 1,754,900 -3,300 -0.0
12.80
14.55
13.30
3 tháng
(2025-12-18) 		-2.60 -16.77% 2,310,600 5,400 0.1
12.80
15.50
13.30
6 tháng
(2025-09-19) 		-1.40 -9.79% 5,295,300 -7,300 -0.1
12.25
15.50
13.30
12 tháng
(2025-03-24) 		-1.30 -9.15% 12,352,300 -18,100 -0.2
11.25
15.80
13.30
24 tháng
(2024-03-28) 		-0.05 -0.39% 25,225,900 -13,900 -0.1
7.50
16.20
13.30
36 tháng
(2023-04-03) 		4.55 54.49% 41,029,500 -180,028 -2.0
6.98
16.20
13.30
60 tháng
(2021-04-13) 		1.95 17.81% 156,113,100 -886,056 -12.5
5.59
39
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |