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)
22/09/2014
4.32
 8,190 4.24 4.39 4.24 0 0 0
19/09/2014
4.24
 51,600 4.32 4.39 4.24 0 0 0
18/09/2014
4.32
 168,380 4.32 4.39 4.32 0 0 0
17/09/2014
4.32
 29,830 4.32 4.39 4.24 0 0 0
16/09/2014
4.32
 105,870 4.39 4.39 4.24 0 0 0
15/09/2014
4.39
 327,200 4.32 4.54 4.39 0 0 0
12/09/2014
4.32
 150,910 4.16 4.39 4.16 0 0 0
11/09/2014
4.16
 82,920 4.16 4.24 4.09 0 0 0
10/09/2014
4.16
 103,960 4.16 4.16 4.09 0 0 0
09/09/2014
4.16
 169,760 4.39 4.39 4.09 0 0 0
08/09/2014
4.39
 113,200 4.39 4.47 4.24 0 0 0
05/09/2014
4.39
 162,420 4.47 4.47 4.32 0 0 0
04/09/2014
4.47
 195,800 4.39 4.54 4.32 0 0 0
03/09/2014
4.39
 72,870 4.39 4.62 4.39 0 0 0
29/08/2014
4.39
 162,790 4.24 4.39 4.24 0 10 -0.0
28/08/2014
4.24
 103,250 4.24 4.32 4.09 0 0 0
27/08/2014
4.24
 138,650 4.24 4.32 4.09 0 0 0
26/08/2014
4.24
 111,370 4.39 4.39 4.16 0 0 0
25/08/2014
4.39
 58,360 4.39 4.47 4.32 0 0 0
22/08/2014
4.39
 345,280 4.16 4.39 4.24 0 0 0
21/08/2014
4.16
 136,010 4.16 4.24 4.09 0 0 0
20/08/2014
4.16
 17,540 4.24 4.24 4.16 0 0 0
19/08/2014
4.24
 29,890 4.24 4.32 4.16 0 0 0
18/08/2014
4.24
 60,550 4.16 4.32 4.16 10 0 0.0
15/08/2014
4.16
 82,540 4.09 4.24 4.01 0 0 0
14/08/2014
4.09
 50,070 4.16 4.24 4.01 0 0 0
13/08/2014
4.16
 9,140 4.16 4.16 4.01 0 0 0
12/08/2014
4.16
 53,850 4.16 4.16 4.01 0 0 0
11/08/2014
4.16
 33,900 4.16 4.16 4.09 0 0 0
08/08/2014
4.16
 38,330 4.09 4.24 4.09 0 0 0
07/08/2014
4.09
 24,480 4.24 4.24 4.09 0 0 0
06/08/2014
4.24
 56,880 4.24 4.32 4.09 0 0 0
05/08/2014
4.24
 54,880 4.09 4.24 4.09 0 0 0
04/08/2014
4.09
 13,040 4.09 4.09 4.01 0 0 0
01/08/2014
4.09
 16,110 4.16 4.16 4.01 0 0 0
31/07/2014
4.16
 37,810 4.16 4.16 4.09 0 0 0
30/07/2014
4.16
 18,350 4.16 4.16 4.01 0 0 0
29/07/2014
4.16
 60,020 4.16 4.16 4.09 0 0 0
28/07/2014
4.16
 59,000 4.32 4.32 4.09 0 0 0
25/07/2014
4.32
 112,550 4.32 4.39 4.32 0 0 0
24/07/2014
4.32
 176,900 4.24 4.47 4.16 0 390 -0.0
23/07/2014
4.24
 23,100 4.16 4.24 4.16 0 0 0
22/07/2014
4.16
 13,010 4.16 4.16 4.09 0 0 0
21/07/2014
4.16
 82,060 4.16 4.24 4.09 0 0 0
18/07/2014
4.16
 26,780 4.16 4.24 4.16 0 0 0
17/07/2014
4.16
 28,770 4.16 4.24 4.16 0 0 0
16/07/2014
4.16
 67,050 4.24 4.39 4.16 0 110 -0.0
15/07/2014
4.24
 19,110 4.16 4.24 4.16 0 0 0
14/07/2014
4.16
 30,620 4.24 4.24 4.09 0 0 0
11/07/2014
4.24
 35,360 4.24 4.32 4.09 0 0 0
10/07/2014
4.24
 76,490 4.39 4.39 4.16 500 0 0.0
09/07/2014
4.39
 53,320 4.32 4.39 4.24 0 0 0
08/07/2014
4.32
 67,370 4.32 4.32 4.24 0 0 0
07/07/2014
4.32
 73,530 4.24 4.32 4.16 0 0 0
04/07/2014
4.24
 53,480 4.32 4.39 4.16 0 0 0
03/07/2014
4.32
 130,920 4.24 4.32 4.16 0 0 0
02/07/2014
4.24
 30,070 4.24 4.32 4.24 0 0 0
01/07/2014
4.24
 224,270 4.01 4.24 4.09 0 520 -0.0
30/06/2014
4.01
 28,020 4.01 4.09 4.01 0 0 0
27/06/2014
4.01
 11,650 4.09 4.16 4.01 0 0 0
26/06/2014
4.09
 72,090 4.09 4.16 4.01 0 0 0
25/06/2014
4.09
 23,840 3.94 4.09 4.01 520 0 0.0
24/06/2014
3.94
 11,450 4.09 4.09 3.94 0 0 0
23/06/2014
4.09
 11,520 4.09 4.09 3.94 0 0 0
20/06/2014
4.09
 6,290 4.09 4.09 4.01 0 0 0
19/06/2014
4.09
 34,720 4.16 4.16 3.94 0 0 0
18/06/2014
4.16
 21,650 4.09 4.16 4.09 0 0 0
17/06/2014
4.09
 59,180 4.09 4.09 4.01 0 0 0
16/06/2014
4.09
 98,250 4.09 4.09 3.94 0 0 0
13/06/2014
4.09
 19,950 4.16 4.16 4.01 0 0 0
12/06/2014
4.16
 56,820 4.16 4.24 4.09 0 0 0
11/06/2014
4.16
 13,270 4.01 4.16 4.01 0 0 0
10/06/2014
4.01
 10,680 4.01 4.01 4.01 0 0 0
09/06/2014
4.01
 55,320 4.01 4.09 3.86 0 0 0
06/06/2014
4.01
 5,130 4.01 4.01 4.01 0 0 0
05/06/2014
4.01
 60 4.01 4.01 3.79 0 0 0
04/06/2014
4.01
 52,540 4.09 4.09 3.86 0 0 0
03/06/2014
4.09
 3,330 4.09 4.09 4.01 0 0 0
02/06/2014
4.09
 16,470 4.09 4.16 4.01 0 0 0
30/05/2014
4.09
 84,820 4.16 4.16 3.94 0 0 0
29/05/2014
4.16
 68,740 4.24 4.24 4.01 0 0 0
28/05/2014
4.24
 97,300 4.39 4.39 4.16 0 0 0
27/05/2014
4.39
 117,870 4.32 4.39 4.16 0 0 0
26/05/2014
4.32
 77,580 4.32 4.32 4.09 0 0 0
23/05/2014
4.32
 86,840 4.24 4.39 4.16 0 0 0
22/05/2014
4.24
 246,290 4.01 4.24 4.01 0 0 0
21/05/2014
4.01
 157,940 3.79 4.01 3.86 0 0 0
20/05/2014
3.79
 62,810 3.79 3.86 3.63 0 0 0
19/05/2014
3.79
 52,350 3.71 3.79 3.56 0 0 0
16/05/2014
3.71
 147,730 3.63 3.79 3.48 0 0 0
15/05/2014
3.63
 43,190 3.86 3.94 3.63 0 0 0
14/05/2014
3.86
 202,360 3.63 3.86 3.41 0 0 0
13/05/2014
3.63
 95,120 3.86 3.86 3.63 0 0 0
12/05/2014
3.86
 3,680 4.09 4.09 3.86 0 0 0
09/05/2014
4.09
 19,420 4.09 4.09 3.86 0 0 0
08/05/2014
4.09
 153,370 4.32 4.32 4.09 0 0 0
07/05/2014
4.32
 1,490 4.32 4.39 4.09 0 0 0
06/05/2014
4.32
 108,370 4.32 4.32 4.09 0 0 0
05/05/2014
4.32
 48,910 4.54 4.62 4.24 0 0 0
29/04/2014
4.54
 57,090 4.47 4.54 4.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |