CTCP Bất động sản và Đầu tư VRC (vrc)

9.37
-0.15
(-1.58%)
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
(2024-04-19) 		-1.43 -13.06% 757,600 -3,200 -0.0
9.49
11.25
9.52
2 tháng
(2024-03-19) 		-1.13 -10.61% 3,589,400 8,800 0.1
9.49
13.20
9.52
3 tháng
(2024-02-19) 		1.61 20.35% 5,657,200 -250,908 -2.5
7.71
13.20
9.52
6 tháng
(2023-11-20) 		1.72 22.05% 7,774,400 -212,808 -2.2
7.71
13.20
9.52
12 tháng
(2023-05-24) 		0.81 9.30% 17,470,200 -146,008 -1.7
6.98
13.20
9.52
24 tháng
(2022-05-30) 		-5.58 -36.95% 26,399,900 -167,756 -2.0
5.59
15.10
9.52
36 tháng
(2021-06-03) 		1.33 16.24% 121,311,400 -939,956 -12.9
5.59
39
9.52
60 tháng
(2019-06-14) 		-6.78 -41.60% 291,705,870 -1,486,496 -9.0
4.33
39
9.52
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
9.86
-0.13
 34,400 9.99 9.99 9.80 1,000 0 0.0
#202 25/07/2023
9.99
0.02
 34,100 9.97 10.30 9.86 200 0 0.0
#203 24/07/2023
9.97
0.04
 61,200 9.93 10.20 9.71 0 0 0
#204 21/07/2023
9.93
0.03
 93,300 9.90 10 9.80 0 0 0
#205 20/07/2023
9.90
-0.25
 23,300 10.15 10.50 9.60 0 1,000 -0.0
#206 19/07/2023
10.15
-0.05
 91,200 10.20 10.85 10 0 100 -0.0
#207 18/07/2023
10.20
0.64
 176,800 9.56 10.20 9.44 0 500 -0.0
#208 17/07/2023
9.56
0.19
 37,100 9.37 9.68 9.39 0 0 0
#209 14/07/2023
9.37
-0.14
 84,300 9.51 9.52 9.29 0 0 0
#210 13/07/2023
9.51
0.01
 27,700 9.50 9.64 9.44 0 0 0
#211 12/07/2023
9.50
-0.06
 38,300 9.56 9.60 9.43 0 0 0
#212 11/07/2023
9.56
-0.05
 41,800 9.61 9.61 9.40 200 0 0.0
#213 10/07/2023
9.61
0.16
 42,500 9.45 9.62 9.52 0 0 0
#214 07/07/2023
9.45
-0.10
 24,300 9.55 9.55 9.25 0 0 0
#215 06/07/2023
9.55
-0.05
 36,500 9.60 9.75 9.32 0 0 0
#216 05/07/2023
9.60
0.30
 61,700 9.30 9.63 9.40 0 0 0
#217 04/07/2023
9.30
0.06
 43,000 9.24 9.44 9.25 0 0 0
#218 03/07/2023
9.24
-0.13
 26,600 9.37 9.50 9.22 0 0 0
#219 30/06/2023
9.37
-0.10
 28,500 9.47 9.50 9.20 1,900 0 0.0
#220 29/06/2023
9.47
-0.28
 63,200 9.75 9.75 9.37 4,000 0 0.0
#221 28/06/2023
9.75
-0.15
 30,300 9.90 10.15 9.61 100 0 0.0
#222 27/06/2023
9.90
0.29
 19,900 9.61 10.05 9.55 0 0 0
#223 26/06/2023
9.61
-0.37
 92,900 9.98 9.98 9.50 8,000 0 0.1
#224 23/06/2023
9.98
0.02
 69,500 9.96 9.99 9.80 0 0 0
#225 22/06/2023
9.96
-0.19
 61,900 10.15 10.25 9.95 0 0 0
#226 21/06/2023
10.15
0.47
 81,000 9.68 10.20 9.70 0 0 0
#227 20/06/2023
9.68
0.10
 52,200 9.58 9.72 9.36 0 0 0
#228 19/06/2023
9.58
-0.72
 140,600 10.30 10.30 9.58 0 0 0
#229 16/06/2023
10.30
-0.20
 112,500 10.50 10.75 10.20 200 0 0.0
#230 15/06/2023
10.50
-0.75
 283,800 11.25 11.25 10.50 0 0 0
#231 14/06/2023
11.25
-0.80
 249,500 12.05 12.50 11.25 0 0 0
#232 13/06/2023
12.05
0.75
 291,300 11.30 12.05 11.40 200 0 0.0
#233 12/06/2023
11.30
0.70
 637,100 10.60 11.30 10.50 0 0 0
#234 09/06/2023
10.60
-0.10
 46,300 10.70 10.75 10.40 0 0 0
#235 08/06/2023
10.70
0
 129,800 10.70 11 10.35 0 0 0
#236 07/06/2023
10.70
0
 277,300 10.70 10.80 10.25 0 500 -0.0
#237 06/06/2023
10.70
0.30
 68,100 10.40 10.80 10.20 0 0 0
#238 05/06/2023
10.40
-0.40
 107,900 10.80 11.35 10.30 0 0 0
#239 02/06/2023
10.80
0.60
 112,500 10.20 10.90 10.35 0 0 0
#240 01/06/2023
10.20
-0.25
 366,000 10.45 11.15 10.10 500 16,000 -0.2
#241 31/05/2023
10.45
0.65
 141,400 9.80 10.45 10.35 0 14,000 -0.1
#242 30/05/2023
9.80
0.64
 340,000 9.16 9.80 9.70 0 10,500 -0.1
#243 29/05/2023
9.16
0.59
 135,400 8.57 9.16 8.60 0 0 0
#244 26/05/2023
8.57
-0.17
 11,100 8.74 8.74 8.46 0 0 0
#245 25/05/2023
8.74
0.03
 9,800 8.71 8.97 8.40 0 0 0
#246 24/05/2023
8.71
0.11
 26,900 8.60 8.74 8.63 0 0 0
#247 23/05/2023
8.60
0.02
 42,700 8.58 8.78 8.46 0 0 0
#248 22/05/2023
8.58
0.06
 15,100 8.52 8.59 8.47 0 0 0
#249 19/05/2023
8.52
0.01
 23,600 8.51 8.52 8.38 0 0 0
#250 18/05/2023
8.51
0.01
 39,100 8.50 8.70 8.50 0 0 0
#251 17/05/2023
8.50
-0.23
 35,900 8.73 8.73 8.50 0 0 0
#252 16/05/2023
8.73
-0.27
 15,600 9 9 8.73 0 0 0
#253 15/05/2023
9
0.07
 92,300 8.93 9 8.42 0 0 0
#254 12/05/2023
8.93
-0.22
 65,300 9.15 9.15 8.75 0 0 0
#255 11/05/2023
9.15
0.39
 114,200 8.76 9.37 9.02 0 10,000 -0.1
#256 10/05/2023
8.76
0.57
 171,800 8.19 8.76 8.19 0 0 0
#257 09/05/2023
8.19
0.08
 8,700 8.11 8.20 8.18 0 0 0
#258 08/05/2023
8.11
0
 11,300 8.11 8.21 8.05 0 0 0
#259 05/05/2023
8.11
-0.04
 12,200 8.15 8.15 8.10 0 0 0
#260 04/05/2023
8.15
-0.07
 14,900 8.22 8.24 8.15 0 0 0
#261 28/04/2023
8.22
-0.02
 2,700 8.24 8.49 8.13 0 0 0
#262 27/04/2023
8.24
0.12
 15,300 8.12 8.36 8.20 0 0 0
#263 26/04/2023
8.12
-0.11
 8,100 8.23 8.39 8.12 0 0 -0.0
#264 25/04/2023
8.23
0.02
 8,700 8.21 8.34 8.22 0 0 -0.0
#265 24/04/2023
8.21
-0.09
 9,600 8.30 8.40 8.11 0 0 -0.0
#266 21/04/2023
8.30
-0.02
 16,100 8.32 8.40 8.25 0 0 -0.0
#267 20/04/2023
8.32
0
 0 8.32 8.32 8.32 0 0 0
#268 19/04/2023
8.32
-0.01
 500 8.33 8.33 8.20 0 0 -0.0
#269 18/04/2023
8.33
0.11
 16,100 8.22 8.35 8.22 0 0 -0.0
#270 17/04/2023
8.22
0.11
 600 8.11 8.22 8.06 0 0 -0.0
#271 14/04/2023
8.11
-0.09
 11,500 8.20 8.30 8.11 0 0 -0.0
#272 13/04/2023
8.20
-0.10
 16,700 8.30 8.32 8.01 0 0 -0.0
#273 12/04/2023
8.30
-0.31
 14,600 8.61 8.61 8.27 0 0 0
#274 11/04/2023
8.61
0.11
 25,900 8.50 8.63 8.20 0 0 -0.0
#275 10/04/2023
8.50
-0.25
 3,000 8.75 8.75 8.50 0 0 -0.0
#276 07/04/2023
8.75
0
 12,600 8.75 9.10 8.75 0 0 -0.0
#277 06/04/2023
8.75
0.57
 59,300 8.18 8.75 8.40 0 20 -0.0
#278 05/04/2023
8.18
0.02
 4,900 8.16 8.44 8.16 0 0 0.0
#279 04/04/2023
8.16
-0.19
 7,000 8.35 8.35 8.03 0 0 0.0
#280 03/04/2023
8.35
0.15
 4,700 8.20 8.39 8.30 0 0 0.0
#281 31/03/2023
8.20
-0.08
 4,300 8.28 8.28 7.85 0 0 0.0
#282 30/03/2023
8.28
-0.03
 300 8.31 8.31 8.27 200 0 0.0
#283 29/03/2023
8.31
0.10
 6,400 8.21 8.33 7.75 500 4,300 -0.0
#284 28/03/2023
8.21
-0.07
 3,200 8.28 8.29 8.20 300 0 0.0
#285 27/03/2023
8.28
0.04
 10,800 8.24 8.38 8.25 0 0 0
#286 24/03/2023
8.24
-0.16
 4,300 8.40 8.40 8.21 0 0 0
#287 23/03/2023
8.40
-0.01
 9,300 8.41 8.41 8.12 0 0 0
#288 22/03/2023
8.41
0.28
 500 8.13 8.45 8.15 200 0 0.0
#289 21/03/2023
8.13
0.01
 11,600 8.12 8.38 8.12 0 0 -0.0
#290 20/03/2023
8.12
-0.58
 24,300 8.70 8.70 8.10 2,500 0 0.0
#291 17/03/2023
8.70
-0.06
 1,600 8.76 8.76 8.70 0 0 0.0
#292 16/03/2023
8.76
0
 0 8.76 8.76 8.76 0 0 0.0
#293 15/03/2023
8.76
0.10
 8,400 8.66 8.78 8.50 0 0 0.0
#294 14/03/2023
8.66
-0.01
 2,200 8.67 8.73 8.46 200 0 0.0
#295 13/03/2023
8.67
-0.02
 3,400 8.69 8.69 8.39 0 0 0.0
#296 10/03/2023
8.69
-0.05
 700 8.74 8.81 8.50 0 0 0.0
#297 09/03/2023
8.74
0.10
 8,400 8.64 8.80 8.33 600 0 0.0
#298 08/03/2023
8.64
0.04
 200 8.60 8.64 8.64 0 0 0.0
#299 07/03/2023
8.60
-0.05
 3,400 8.65 8.65 8.60 0 0 0.0
#300 06/03/2023
8.65
0.08
 7,600 8.57 8.70 8.60 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc