CTCP Bất động sản và Đầu tư VRC (vrc)

12.80
-0.15
(-1.16%)
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
(2026-05-13) 		0.15 1.17% 272,100 0 0
12.35
13.65
12.80
2 tháng
(2026-04-13) 		0.20 1.57% 556,800 -800 0
12.35
13.65
12.80
3 tháng
(2026-03-16) 		-0.55 -4.07% 3,755,800 -100 -0.0
12.35
14
12.80
6 tháng
(2025-12-15) 		-0.55 -4.07% 7,480,500 5,300 0.1
12.35
15.50
12.80
12 tháng
(2025-06-17) 		0.15 1.17% 14,195,100 -4,300 -0.0
12.25
15.80
12.80
24 tháng
(2024-06-24) 		2.95 29.50% 24,770,700 -29,300 -0.3
7.50
16.20
12.80
36 tháng
(2023-06-28) 		3.20 32.82% 40,018,700 -138,008 -1.6
6.98
16.20
12.80
60 tháng
(2021-07-08) 		5.49 73.59% 140,595,600 -1,096,056 -14.2
5.59
39
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
14.05
 100,100 14.90 14.90 13.90 6,000 0 0.1
26/03/2025
14.60
 34,200 14.65 14.70 14.20 0 700 -0.0
25/03/2025
14.65
 39,500 14.25 14.70 13.80 0 0 0
24/03/2025
14.20
 15,900 13.80 14.45 13.80 200 0 0.0
21/03/2025
14.10
 49,700 14.25 14.90 14.10 0 0 0
20/03/2025
14.60
 34,600 15.05 15.05 14.10 300 600 -0.0
19/03/2025
14.60
 31,300 14.50 15 14.50 0 1,000 -0.0
18/03/2025
14.50
 65,100 14.50 15.25 14.30 200 0 0.0
17/03/2025
14.80
 35,700 15.70 15.70 14.30 500 2,100 -0.0
14/03/2025
15.10
 39,700 15.10 15.40 15.10 400 0 0.0
13/03/2025
15.75
 71,400 15.80 16 15.20 700 0 0.0
12/03/2025
15.80
 5,700 15.90 15.90 15.55 0 0 0
11/03/2025
15.55
 106,200 15.40 16.40 15.20 3,100 0 0.0
10/03/2025
15.40
 63,200 15.25 15.60 15.15 2,200 0 0.0
07/03/2025
15.65
 101,600 15.25 15.90 15.25 1,900 0 0.0
06/03/2025
15.20
 21,900 15.10 16.25 15.10 0 0 0
05/03/2025
15.20
 18,600 15.20 15.50 15.15 0 0 0
04/03/2025
15.40
 47,000 15.30 15.60 15 1,800 1,000 0.0
03/03/2025
15.45
 28,800 15.20 15.90 15.20 0 1,000 -0.0
28/02/2025
15.20
 123,500 16.10 16.20 15.20 0 0 0
27/02/2025
16.20
 113,100 16.55 16.55 16.10 0 1,100 -0.0
26/02/2025
16.15
 113,500 15.10 16.15 15 3,900 1,300 0.0
25/02/2025
15.10
 86,300 15 15.80 15 0 100 -0.0
24/02/2025
15
 88,100 15.05 15.60 14.80 1,100 400 0.0
21/02/2025
15.25
 97,800 15.35 15.65 15.05 1,500 200 0.0
20/02/2025
15.65
 177,500 15.80 15.80 14.90 0 0 0
19/02/2025
14.85
 190,600 14.85 14.85 14.75 0 1,300 -0.0
18/02/2025
13.90
 217,000 13 13.90 12.90 700 300 0.0
17/02/2025
13
 12,700 13 13.20 12.65 0 0 0
14/02/2025
13.30
 36,300 13.10 13.60 12.90 100 0 0.0
13/02/2025
13
 46,000 13 13.60 12.70 800 0 0.0
12/02/2025
13.15
 22,600 13.30 13.60 12.90 0 0 0
11/02/2025
13.15
 36,700 13.55 14.25 12.80 0 0 0
10/02/2025
13.70
 103,100 14.90 14.90 13.60 700 1,800 -0.0
07/02/2025
14.20
 308,500 13.40 14.20 13.40 0 0 0
06/02/2025
13.30
 104,800 12.45 13.30 12 0 0 0
05/02/2025
12.45
 34,800 12.20 12.75 12 1,800 0 0.0
04/02/2025
12.20
 11,000 12.25 12.40 12.20 0 0 0
03/02/2025
12.20
 5,500 11.90 12.40 11.70 0 0 0
24/01/2025
12.15
 3,100 12.10 12.80 12.05 0 0 0
23/01/2025
12.20
 8,100 11.70 12.20 11.70 0 0 0
22/01/2025
12.20
 2,400 11.70 12.30 11.70 0 0 0
21/01/2025
12.30
 40,200 12.30 12.60 12.30 0 300 -0.0
20/01/2025
12.30
 27,200 12.60 12.70 12.30 0 0 0
17/01/2025
12.60
 64,800 12.80 12.80 11.90 0 300 -0.0
16/01/2025
12
 18,400 11.75 12.20 11.75 100 1,000 -0.0
15/01/2025
12
 77,100 11.35 12 11.30 200 500 -0.0
14/01/2025
11.25
 12,000 10.95 11.45 10.95 0 0 0
13/01/2025
11.20
 7,200 10.90 11.20 10.50 0 0 0
10/01/2025
10.90
 19,000 11.05 11.35 10.90 200 0 0.0
09/01/2025
11.10
 6,000 11.20 11.60 11.10 0 0 0
08/01/2025
11.50
 45,400 11 11.65 11 0 2,000 -0.0
07/01/2025
11
 21,800 11.20 11.50 11 0 2,500 -0.0
06/01/2025
11.20
 11,300 11 12 10.90 0 100 -0.0
03/01/2025
11.60
 8,900 11.50 12 11.50 0 1,200 -0.0
02/01/2025
11.60
 11,700 11.55 11.85 11.50 0 0 0
31/12/2024
11.60
 8,800 11.65 12 11.25 1,500 0 0.0
30/12/2024
11.55
 17,500 11.40 11.75 11.40 0 100 -0.0
27/12/2024
11.40
 18,000 11.60 11.80 11.10 0 1,100 -0.0
26/12/2024
11.60
 10,200 11.95 11.95 11.55 0 2,300 -0.0
25/12/2024
11.90
 36,500 11.70 12 11.70 0 0 0
24/12/2024
11.80
 56,800 11.60 12 11.60 1,500 0 0.0
23/12/2024
12.10
 17,800 11.70 12.70 11.70 0 900 -0.0
20/12/2024
12.20
 67,500 12.20 12.25 11.55 0 100 -0.0
19/12/2024
11.70
 48,300 11.70 11.95 11.60 0 0 0
18/12/2024
12
 32,400 11.85 12.20 11.60 0 0 0
17/12/2024
11.85
 50,600 12.10 12.45 11.80 3,100 0 0.0
16/12/2024
12.45
 19,400 11.90 12.85 11.90 0 0 0
13/12/2024
12.50
 93,200 12 12.50 11.70 2,200 2,500 -0.0
12/12/2024
12.50
 60,700 13.40 13.50 12.50 0 200 -0.0
11/12/2024
13.40
 219,800 12.90 13.55 12.80 3,400 2,900 0.0
10/12/2024
12.70
 171,300 12.40 12.70 12.40 2,100 500 0.0
09/12/2024
11.90
 71,600 11.20 11.90 11 200 1,100 -0.0
06/12/2024
11.15
 21,400 11.20 11.80 11.15 0 300 -0.0
05/12/2024
11.35
 70,100 11.30 11.80 11.20 400 1,200 -0.0
04/12/2024
11.55
 67,600 11.60 11.75 11.50 1,100 1,300 -0.0
03/12/2024
11.25
 45,700 11.25 11.80 11.25 0 100 -0.0
02/12/2024
11.40
 79,800 10.95 11.60 10.90 2,700 1,900 0.0
29/11/2024
11.25
 64,700 11.90 11.90 11.20 500 2,700 -0.0
28/11/2024
11.80
 21,200 11.40 11.90 11.40 0 200 -0.0
27/11/2024
11.95
 95,800 11.15 12 11.15 800 800 -0.0
26/11/2024
11.70
 106,700 12.15 12.40 11.60 200 0 0.0
25/11/2024
12.15
 86,800 12.50 12.70 11.90 1,700 600 0.0
22/11/2024
12.50
 418,800 12.50 12.55 11.70 1,100 900 0.0
21/11/2024
11.75
 178,000 10.70 11.75 10.70 100 2,100 -0.0
20/11/2024
11
 443,900 10.20 11.20 10.20 600 0 0.0
19/11/2024
10.50
 439,600 10.50 10.50 9.83 800 1,000 -0.0
18/11/2024
9.82
 48,000 9.82 9.82 9.82 0 0 0
15/11/2024
9.18
 89,500 9 9.18 8.89 0 0 0
14/11/2024
8.58
 46,700 8.10 8.58 8.10 100 100 0.0
13/11/2024
8.02
 6,600 8.11 8.50 7.60 0 0 0
12/11/2024
8.11
 46,200 8.70 8.70 8.11 0 0 0
11/11/2024
8.71
 23,600 8.28 8.79 8.28 200 0 0.0
08/11/2024
8.79
 10,400 8.60 9 8.40 0 100 -0.0
07/11/2024
8.66
 8,500 8.68 8.95 8.50 0 0 0
06/11/2024
8.68
 10,100 8.96 8.96 8.68 0 0 0
05/11/2024
8.96
 20,800 8.41 9.20 8.41 400 100 0.0
04/11/2024
8.60
 19,200 8.38 8.75 8.38 100 0 0.0
01/11/2024
8.80
 25,700 8.53 9.29 8.53 400 0 0.0
31/10/2024
9
 47,800 9 9.30 8.61 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |