CTCP Bất động sản và Đầu tư VRC (vrc)

12.35
0.15
(1.23%)
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
(2026-06-29) 		0.30 2.50% 3,998,100 -1,100 0
11.60
12.85
12.20
2 tháng
(2026-05-29) 		-0.95 -7.17% 4,323,000 -1,500 0
11.60
13.25
12.20
3 tháng
(2026-04-29) 		-0.30 -2.38% 4,676,000 -1,100 0
11.60
13.65
12.20
6 tháng
(2026-01-29) 		-1.70 -12.14% 8,834,000 -3,200 -0.0
11.60
14
12.20
12 tháng
(2025-08-04) 		-0.50 -3.91% 17,358,300 -5,600 -0.1
11.60
15.80
12.20
24 tháng
(2024-08-07) 		4.06 49.27% 27,995,900 -26,500 -0.2
7.50
16.20
12.20
36 tháng
(2023-08-14) 		0.60 5.13% 41,268,400 -142,808 -1.6
6.98
16.20
12.20
60 tháng
(2021-08-23) 		4.80 64% 138,717,400 -1,030,756 -13.7
5.59
39
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
13.95
 2,000 13.30 13.95 13.25 0 0 0
06/10/2025
14
 23,200 14 14.10 14 0 0 0
03/10/2025
14.05
 2,400 13.70 14.05 13.70 0 800 -0.0
02/10/2025
14.10
 0 14.10 14.10 14.10 0 0 0
01/10/2025
14.10
 600 14.20 14.20 14.10 0 0 0
30/09/2025
13.95
 12,100 13.75 14.60 13.70 0 500 -0.0
29/09/2025
14
 11,400 14.20 14.20 14 0 0 0
26/09/2025
14.20
 18,100 14.20 14.20 14 0 0 0
25/09/2025
14.30
 10,500 14.05 14.45 14 100 0 0.0
24/09/2025
14.05
 7,200 14.70 14.70 13.95 0 100 -0.0
23/09/2025
14.70
 11,500 14.30 14.95 14.30 0 1,900 -0.0
22/09/2025
14.40
 10,800 13.65 14.50 13.65 0 0 0
19/09/2025
14.30
 11,200 14 14.30 14 0 800 -0.0
18/09/2025
14
 3,100 13.80 14.15 13.75 0 0 0
17/09/2025
14
 15,400 14.20 14.25 13.75 900 0 0.0
16/09/2025
14.25
 27,200 14.50 14.50 13.90 0 0 0
15/09/2025
14.50
 4,000 13.75 14.70 13.75 400 0 0.0
12/09/2025
14.15
 7,900 14.20 14.20 14.10 0 0 0
11/09/2025
14.20
 13,700 14.10 14.30 13.35 1,100 600 0.0
10/09/2025
14.20
 8,700 14.50 14.85 14.10 0 0 0
09/09/2025
14.80
 12,100 14.80 15.05 14.25 0 0 0
08/09/2025
14.95
 24,400 14.80 15 14.05 0 500 -0.0
05/09/2025
15
 97,200 14.10 15 14.10 4,000 0 0.1
04/09/2025
14.90
 35,800 14.85 15 14.85 0 0 0
03/09/2025
14.95
 12,500 15.50 15.50 14.20 500 0 0.0
29/08/2025
15
 22,100 14.50 15 13.95 0 600 -0.0
28/08/2025
14.90
 23,100 14.50 14.95 14.15 0 1,100 0
27/08/2025
15
 29,700 15.50 15.90 14.60 100 0 0.0
26/08/2025
15.40
 17,900 14.80 15.65 14.70 0 0 0
25/08/2025
14.70
 1,114,700 13.90 14.75 13.20 1,700 3,700 -0.0
22/08/2025
13.90
 50,100 14.05 15.20 13.90 0 100 -0.0
21/08/2025
14.90
 74,800 16.40 16.40 14.90 0 0 0
20/08/2025
15.60
 191,300 16.50 16.50 14.90 3,700 3,300 0.0
19/08/2025
15.80
 226,300 15.80 15.80 15.20 400 400 0.0
18/08/2025
14.80
 47,600 14.80 14.80 14.80 0 0 0
15/08/2025
13.85
 1,523,900 12.95 13.85 12.95 1,300 1,300 0.0
14/08/2025
12.95
 31,100 13.20 13.20 12.95 0 0 0
13/08/2025
13.10
 152,600 13.35 13.35 12.80 0 0 0
12/08/2025
12.80
 80,400 13.15 13.30 12.80 1,800 0 0.0
11/08/2025
13.15
 32,900 12.85 13.55 12.85 0 2,300 -0.0
08/08/2025
12.80
 31,500 13 13.10 12.80 0 0 0
07/08/2025
13
 14,300 13.20 13.20 12.75 200 200 -0
06/08/2025
13
 7,600 12.90 13.10 12.90 0 0 0
05/08/2025
12.90
 121,600 12.85 13.30 12.85 1,200 0 0.0
04/08/2025
12.80
 27,900 13.40 13.40 12.80 600 1,000 -0.0
01/08/2025
13.10
 10,900 13.35 13.35 13 0 0 0
31/07/2025
13.55
 31,500 13 13.55 12.80 1,000 1,400 -0.0
30/07/2025
13.10
 29,500 12.80 13.10 12.45 0 0 0
29/07/2025
12.75
 30,600 13.60 13.60 12.75 0 0 0
28/07/2025
13.60
 70,500 12.95 13.60 12.95 2,400 2,100 0.0
25/07/2025
12.95
 25,900 13 13.40 12.95 0 400 -0.0
24/07/2025
13
 10,500 12.90 13.40 12.90 0 0 0
23/07/2025
12.85
 35,800 12.85 13.35 12.80 0 0 0
22/07/2025
12.80
 31,900 13.45 13.45 12.70 1,300 100 0.0
21/07/2025
13.25
 84,500 13.90 13.95 13.25 300 0 0.0
18/07/2025
14.20
 44,300 14.45 14.45 13.95 0 1,900 -0.0
17/07/2025
13.55
 181,300 12.70 13.55 12.70 100 0 0.0
16/07/2025
12.70
 17,300 12.90 12.90 12.45 0 100 -0.0
15/07/2025
12.60
 36,900 12.85 12.85 12.45 100 0 0.0
14/07/2025
12.85
 31,000 12.55 12.85 12.20 0 300 -0.0
11/07/2025
12.65
 16,100 12.95 12.95 12.50 0 0 0
10/07/2025
12.60
 20,000 12.85 12.90 12.60 500 0 0
09/07/2025
12.85
 7,000 12.60 12.85 12.50 0 1,100 0
08/07/2025
12.60
 13,800 12.50 12.65 12.50 0 500 -0.0
07/07/2025
12.60
 10,800 12.50 12.80 12.40 0 0 0
04/07/2025
12.75
 16,400 12.65 12.75 12.50 0 200 -0.0
03/07/2025
12.65
 63,400 12.40 12.95 12.30 700 0 0.0
02/07/2025
12.60
 29,500 12.65 12.70 12.60 0 0 0
01/07/2025
12.60
 10,200 12.60 12.95 12.50 0 0 0
30/06/2025
12.60
 5,700 13 13 12.50 300 300 0
27/06/2025
13
 48,500 13 13.30 12.90 0 0 0
26/06/2025
13
 22,300 12.90 13 12.90 0 0 0
25/06/2025
12.90
 61,700 12.60 13 12.60 1,300 0 0.0
24/06/2025
12.50
 12,700 12.70 12.70 12.50 400 0 0.0
23/06/2025
12.70
 5,100 12.70 12.70 12.50 400 0 0.0
20/06/2025
12.75
 5,800 12.70 13 12.30 0 0 0
19/06/2025
12.70
 5,800 12.50 12.70 12.50 0 0 0
18/06/2025
12.50
 12,600 12.75 12.75 12.50 0 100 -0.0
17/06/2025
12.80
 22,100 12.20 12.80 12.20 0 0 0
16/06/2025
12.65
 18,200 12.55 12.80 12 0 0 0
13/06/2025
12.55
 11,800 12.15 12.55 12.15 100 0 0.0
12/06/2025
12.60
 11,000 12.70 12.70 12.35 0 0 0
11/06/2025
12.70
 7,100 12.55 12.70 12.50 0 300 -0.0
10/06/2025
12.70
 6,400 12.30 12.70 11.80 100 0 0.0
09/06/2025
12.30
 89,600 12.65 12.65 12.20 0 0 0
06/06/2025
12.60
 26,500 12.60 12.95 12.40 300 0 0.0
05/06/2025
12.80
 14,400 12.50 12.95 12.35 0 200 -0.0
04/06/2025
12.75
 16,200 12.70 13 12.50 0 400 -0.0
03/06/2025
12.70
 29,600 12.80 13.20 12.70 0 0 0
02/06/2025
12.70
 14,900 13.10 13.10 12.35 0 2,000 -0.0
30/05/2025
12.70
 27,600 12.75 12.95 12.65 0 900 -0.0
29/05/2025
12.75
 9,700 13.50 13.50 12.70 0 300 -0.0
28/05/2025
13.50
 200 13.10 13.50 13.10 0 0 0
27/05/2025
13.15
 109,500 12.50 13.15 12.50 0 900 -0.0
26/05/2025
12.90
 9,600 13.15 13.15 12.50 0 4,100 -0.1
23/05/2025
13
 48,900 12.70 13.05 12.50 0 3,000 -0.0
22/05/2025
13.25
 57,500 13.20 13.25 12.50 0 300 0
21/05/2025
13.30
 10,500 12.85 13.30 12.70 100 0 0.0
20/05/2025
12.85
 4,500 13.75 13.75 12.80 0 0 0
19/05/2025
13.25
 13,200 13.35 13.35 13 0 600 0

Chính sách bảo mật | Điều khoản sử dụng |