CTCP Bất động sản và Đầu tư VRC (vrc)

12.65
-0.10
(-0.78%)
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
(2026-04-06) 		0.10 0.80% 149,800 100 0
12.50
13
12.75
2 tháng
(2026-03-05) 		-0.30 -2.33% 3,349,400 -1,000 -0.0
12.50
14
12.75
3 tháng
(2026-02-03) 		-1.15 -8.36% 3,813,800 -2,100 -0.0
12.50
14
12.75
6 tháng
(2025-11-05) 		-1.10 -8.03% 8,138,600 4,900 0.1
12.25
15.50
12.75
12 tháng
(2025-05-09) 		0.20 1.61% 14,597,500 -15,800 -0.2
12.25
15.80
12.75
24 tháng
(2024-05-14) 		3.11 32.77% 26,211,500 -23,300 -0.2
7.50
16.20
12.75
36 tháng
(2023-05-22) 		4.02 46.85% 43,499,800 -170,008 -1.9
6.98
16.20
12.75
60 tháng
(2021-05-31) 		4.80 61.54% 148,125,700 -945,956 -13.0
5.59
39
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2016
11.96
 114,930 12.23 12.46 11.85 0 2,000 -0.0
10/11/2016
12.23
 251,860 12.19 12.95 12.19 2,100 0 0.0
09/11/2016
12.19
 392,020 11.40 12.19 11.66 2,000 0 0.0
08/11/2016
11.40
 81,240 10.68 11.40 10.98 0 0 0
07/11/2016
10.68
 91,200 10.60 10.98 10.60 0 0 0
04/11/2016
10.60
 47,580 11.36 12.12 10.60 0 0 0
03/11/2016
11.36
 55,220 10.68 11.36 10.22 0 4,000 -0.1
02/11/2016
10.68
 177,220 11.36 11.36 10.60 0 5,000 -0.1
01/11/2016
11.36
 72,880 11.36 11.59 10.98 6,000 10,000 -0.1
31/10/2016
11.36
 42,040 11.25 11.96 10.98 0 0 0
28/10/2016
11.25
 271,580 10.53 11.25 11.21 7,750 0 0.1
27/10/2016
10.53
 28,500 9.84 10.53 9.84 11,250 0 0.2
26/10/2016
9.84
 120,960 9.20 9.84 9.84 0 0 0
25/10/2016
9.20
 76,500 8.63 9.20 9.20 0 0 0
24/10/2016
8.63
 100,510 8.10 8.63 8.63 0 0 0
21/10/2016
8.10
 210,060 7.57 8.10 7.95 0 0 0
20/10/2016
7.57
 40,850 7.08 7.57 7.57 0 0 0
19/10/2016
7.08
 208,660 7.61 8.14 7.08 0 0 0
18/10/2016
7.61
 15,000 7.12 7.61 7.61 0 0 0
17/10/2016
7.12
 185,640 6.89 7.37 6.66 0 0 0
14/10/2016
6.89
 36,310 6.97 6.97 6.89 0 0 0
13/10/2016
6.97
 15,160 6.97 6.97 6.89 0 0 0
12/10/2016
6.97
 57,700 7.04 7.04 6.59 0 0 0
11/10/2016
7.04
 37,310 6.74 7.04 6.66 0 0 0
10/10/2016
6.74
 7,270 6.66 6.82 6.74 0 0 0
07/10/2016
6.66
 19,530 7.12 7.12 6.63 0 0 0
06/10/2016
7.12
 28,400 7.36 7.36 7.04 0 0 0
05/10/2016
7.36
 500 6.89 7.36 7.36 0 0 0
04/10/2016
6.89
 61,110 6.97 7.12 6.89 0 0 0
03/10/2016
6.97
 66,600 6.59 7.04 6.59 0 0 0
30/09/2016
6.59
 5,060 6.59 6.89 6.59 0 0 0
29/09/2016
6.59
 98,630 6.97 6.97 6.51 0 0 0
28/09/2016
6.97
 40 6.59 6.97 6.97 0 0 0
27/09/2016
6.59
 4,960 6.59 6.89 6.59 0 0 0
26/09/2016
6.59
 10,000 6.59 6.59 6.59 0 0 0
23/09/2016
6.59
 0 6.59 6.59 6.59 0 0 0
22/09/2016
6.59
 12,500 6.59 6.59 6.51 0 0 0
21/09/2016
6.59
 107,000 6.66 6.66 6.51 0 0 0
20/09/2016
6.66
 10,000 6.82 6.82 6.66 0 0 0
19/09/2016
6.82
 63,100 6.74 6.82 6.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |