CTCP Bất động sản và Đầu tư VRC (vrc)

13.50
0.40
(3.05%)
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
(2026-02-11) 		0 0% 469,700 -1,600 -0.0
12.90
13.90
13.50
2 tháng
(2026-01-12) 		-0.70 -5.07% 1,787,900 5,200 0.1
12.80
14.55
13.50
3 tháng
(2025-12-15) 		-0.40 -2.96% 3,724,300 5,400 0.1
12.80
15.50
13.50
6 tháng
(2025-09-15) 		-1.40 -9.66% 5,343,300 -6,000 -0.1
12.25
15.50
13.50
12 tháng
(2025-03-18) 		-1.40 -9.66% 12,531,300 -19,200 -0.2
11.25
15.80
13.50
24 tháng
(2024-03-25) 		2.35 21.86% 25,761,100 -13,900 -0.1
7.50
16.20
13.50
36 tháng
(2023-03-29) 		4.79 57.64% 41,038,800 -183,628 -2.1
6.98
16.20
13.50
60 tháng
(2021-04-08) 		2.20 20.18% 158,341,100 -849,756 -12.1
5.59
39
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2024
9.10
 52,400 9.45 9.45 8.60 100 700 -0.0
29/10/2024
8.88
 51,400 8.30 8.88 8.30 100 1,000 -0.0
28/10/2024
8.30
 75,800 7.50 8.30 7.50 200 0 0.0
25/10/2024
7.76
 17,700 7.60 7.76 7.46 0 0 0
24/10/2024
7.60
 1,000 7.47 7.75 7.43 0 0 0
23/10/2024
7.50
 6,300 7.57 7.80 7.05 0 0 0
22/10/2024
7.57
 4,600 7.50 7.57 7.50 0 0 0
21/10/2024
7.57
 3,000 7.78 7.78 7.56 0 0 0
18/10/2024
7.57
 9,300 7.50 7.57 7.50 0 0 0
17/10/2024
7.54
 11,900 7.32 7.54 7.30 0 4,000 -0.0
16/10/2024
7.59
 6,100 7.41 7.70 7.31 0 0 0
15/10/2024
7.50
 10,200 7.40 7.78 7.40 0 0 0
14/10/2024
7.50
 22,900 7.87 7.94 7.45 0 100 -0.0
11/10/2024
7.88
 1,600 7.51 7.88 7.51 0 0 0
10/10/2024
7.89
 5,600 7.60 8 7.60 0 0 0
09/10/2024
7.89
 4,600 7.70 7.90 7.51 0 1,100 -0.0
08/10/2024
7.90
 12,500 7.90 7.95 7.69 0 0 0
07/10/2024
7.90
 500 7.67 7.97 7.67 0 100 -0.0
04/10/2024
7.95
 7,700 7.57 8 7.50 0 0 0
03/10/2024
8
 1,600 7.79 8.09 7.79 0 0 0
02/10/2024
7.87
 14,600 7.90 7.95 7.85 0 3,300 -0.0
01/10/2024
7.95
 11,500 7.90 8.16 7.90 0 0 0
30/09/2024
8.12
 2,200 7.90 8.23 7.90 0 0 0
27/09/2024
7.91
 10,900 7.85 8.04 7.85 0 0 0
26/09/2024
7.96
 5,200 8.07 8.09 7.95 0 0 0
25/09/2024
8.05
 9,600 8.05 8.06 7.89 0 0 0
24/09/2024
8.05
 1,600 8 8.16 7.97 0 0 0
23/09/2024
8.05
 7,100 7.95 8.06 7.95 0 0 0
20/09/2024
8.08
 3,100 8.30 8.30 7.97 0 0 0
19/09/2024
8
 5,900 7.95 8.06 7.95 0 0 0
18/09/2024
7.94
 14,200 8 8.15 7.92 0 0 0
17/09/2024
8
 11,900 7.90 8.20 7.90 0 0 0
16/09/2024
7.90
 13,200 7.92 8.10 7.83 0 0 0
13/09/2024
7.92
 8,100 7.92 8.20 7.92 0 0 0
12/09/2024
8.20
 9,300 8.30 8.30 8.01 0 0 0
11/09/2024
8.30
 27,300 8.30 8.30 7.90 0 0 0
10/09/2024
8.36
 2,800 8.18 8.45 8.18 200 0 0.0
09/09/2024
8.45
 9,300 8 8.58 8 0 0 0
06/09/2024
8.34
 5,200 8.40 8.40 8.02 0 0 0
05/09/2024
8.32
 3,400 8.11 8.38 8.01 0 0 0
04/09/2024
8.43
 15,700 8.48 8.48 7.89 0 0 0
30/08/2024
8.48
 15,900 8.56 8.56 8.38 0 1,300 -0.0
29/08/2024
8.31
 20,300 8.31 8.45 8.30 0 0 0
28/08/2024
8.30
 5,100 8.40 8.46 8.30 0 0 0
27/08/2024
8.60
 10,500 8.47 8.60 8.36 200 0 0.0
26/08/2024
8.50
 49,500 8.50 8.68 8.50 3,500 0 0.0
23/08/2024
8.68
 3,700 8.70 8.70 8.50 0 0 0
22/08/2024
8.70
 2,200 8.95 8.95 8.60 0 100 -0.0
21/08/2024
8.51
 15,200 8.55 8.75 8.50 0 0 0
20/08/2024
8.65
 3,800 8.85 8.85 8.41 100 0 0.0
19/08/2024
8.63
 14,300 8.85 8.85 8.47 0 1,500 -0.0
16/08/2024
8.90
 11,200 8.20 8.96 8.19 300 1,000 -0.0
15/08/2024
8.79
 88,700 8.20 8.89 8.01 0 200 -0.0
14/08/2024
8.48
 64,200 8.78 9.11 8.48 1,200 0 0.0
13/08/2024
9.11
 6,000 9.10 9.15 8.60 0 100 -0.0
12/08/2024
9.11
 30,600 9.15 9.33 8.74 600 300 0.0
09/08/2024
9.36
 42,300 9.40 9.40 8.81 100 1,000 -0.0
08/08/2024
8.81
 152,500 8.70 8.81 8.50 900 900 0.0
07/08/2024
8.24
 51,100 8.20 8.24 8.10 300 300 0.0
06/08/2024
7.71
 61,500 7.30 8.20 7.15 500 500 0
05/08/2024
7.67
 25,600 8.11 8.47 7.61 1,200 0 0.0
02/08/2024
8.18
 13,300 8.18 8.43 8.11 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |