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)
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
01/08/2024
8.18
 85,800 8.31 8.79 8.18 600 0 0.0
31/07/2024
8.79
 28,400 8.80 9 8.30 0 2,700 -0.0
30/07/2024
8.80
 126,900 8.30 8.85 8.26 0 200 -0.0
29/07/2024
8.28
 10,600 8.30 8.30 8.10 0 200 -0.0
26/07/2024
8.03
 17,700 7.62 8.12 7.62 0 600 -0.0
25/07/2024
7.60
 60,400 7.95 8.46 7.60 800 0 0.0
24/07/2024
8.15
 13,000 8 8.59 8 0 100 -0.0
23/07/2024
8.30
 10,400 8.30 8.79 8.30 300 0 0.0
22/07/2024
8.60
 70,800 8.54 9.03 8.48 1,900 1,900 -0.0
19/07/2024
9.03
 20,200 9.08 9.17 8.83 100 800 -0.0
18/07/2024
9.07
 2,100 8.71 9.70 8.71 0 1,000 -0.0
17/07/2024
9.25
 8,300 9.23 9.90 9.23 0 100 -0.0
16/07/2024
9.33
 25,100 9.33 9.39 9.21 1,000 800 0.0
15/07/2024
9.33
 2,200 9.31 9.49 9.31 0 0 0
12/07/2024
9.34
 7,600 9.60 9.60 9.34 0 0 0
11/07/2024
9.34
 8,800 9.40 9.50 9.34 0 0 0
10/07/2024
9.40
 23,200 9.34 9.45 9.29 0 0 0
09/07/2024
9.34
 40,900 9.39 9.40 9.27 3,900 0 0.0
08/07/2024
9.23
 16,700 9.28 9.49 9.20 1,400 0 0.0
05/07/2024
9.31
 29,300 9.31 9.50 9.29 0 1,200 -0.0
04/07/2024
9.40
 12,400 9.45 9.68 9.31 0 600 -0.0
03/07/2024
9.45
 6,300 9.57 9.60 9.41 0 2,600 -0.0
02/07/2024
9.59
 2,700 9.60 9.70 9.40 0 300 -0.0
01/07/2024
9.60
 15,300 9.10 9.75 9.10 0 0 0
28/06/2024
9.18
 20,300 9.83 9.84 9.18 0 0 0
27/06/2024
9.84
 23,800 9.89 9.90 9.03 200 1,900 -0.0
26/06/2024
9.70
 54,400 9.70 9.97 9.40 0 0 0
25/06/2024
9.62
 57,500 9.98 9.99 9.61 1,900 200 0.0
24/06/2024
10
 98,400 10.20 10.40 9.72 4,500 6,700 -0.0
21/06/2024
10.20
 69,300 10.70 10.70 10.05 0 0 0
20/06/2024
10
 37,900 10.45 10.65 10 200 200 -0
19/06/2024
10.45
 35,400 10.50 10.65 10.30 6,700 0 0.1
18/06/2024
10.50
 3,800 10.35 10.70 10.20 100 0 0.0
17/06/2024
10.40
 26,500 10.30 10.40 9.66 0 0 0
14/06/2024
10.30
 35,500 10.70 11.10 10.30 200 0 0.0
13/06/2024
10.65
 76,300 11 11.50 10.60 0 0 0
12/06/2024
10.95
 69,200 11.20 11.40 10.70 0 100 -0.0
11/06/2024
11.25
 163,700 11.95 11.95 10.95 0 9,900 -0.1
10/06/2024
11.20
 99,800 11.10 11.20 11 0 0 0
07/06/2024
10.50
 172,900 9.95 10.50 9.80 100 100 0
06/06/2024
9.82
 36,800 9.85 9.85 9.75 0 0 0
05/06/2024
9.81
 19,600 9.84 9.84 9.73 400 0 0.0
04/06/2024
9.85
 33,300 9.75 9.98 9.70 5,600 200 0.1
03/06/2024
9.80
 28,000 9.60 9.83 9.60 600 1,900 -0.0
31/05/2024
9.71
 16,200 9.72 9.95 9.71 100 200 -0.0
30/05/2024
9.72
 54,000 10 10 9.65 100 0 0.0
29/05/2024
9.97
 100,300 10.10 10.10 9.69 2,500 100 0.0
28/05/2024
9.98
 50,400 10.30 10.30 9.95 0 0 0
27/05/2024
10.20
 53,000 10.35 10.35 9.88 0 3,000 -0.0
24/05/2024
10.05
 99,500 9.91 10.35 9.90 0 2,300 -0.0
23/05/2024
9.87
 82,500 10.50 10.55 9.87 0 500 -0.0
22/05/2024
10.25
 109,800 9.60 10.25 9.42 6,400 100 0.1
21/05/2024
9.60
 68,300 9.36 9.70 9.04 400 0 0.0
20/05/2024
9.37
 100,500 9.37 9.71 9.37 400 0 0.0
17/05/2024
9.52
 74,200 9.58 9.58 9.31 200 0 0.0
16/05/2024
9.58
 18,700 9.69 9.69 9.41 0 0 0
15/05/2024
9.58
 80,700 9.55 9.70 9.49 500 0 0.0
14/05/2024
9.49
 66,100 10.05 10.20 9.49 0 0 0
13/05/2024
10.20
 30,600 10.20 10.30 10 100 0 0.0
10/05/2024
10.20
 51,200 10.30 10.40 10 700 4,600 -0.0
09/05/2024
10.40
 37,600 10.65 10.65 10.05 400 3,400 -0.0
08/05/2024
10.65
 70,000 11 11 10.45 200 1,900 -0.0
07/05/2024
11
 14,600 11 11.15 10.60 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |