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)
06/05/2024
11
 84,700 10.55 11.05 10.55 5,200 5,600 -0.0
03/05/2024
10.85
 59,200 10.20 11.10 10.20 4,900 0 0.1
02/05/2024
10.60
 26,800 10.15 11.10 10.10 0 900 -0.0
26/04/2024
10.70
 12,000 10.60 10.80 10.35 0 900 -0.0
25/04/2024
10.90
 42,400 11.10 11.15 10.50 100 400 -0.0
24/04/2024
11.05
 12,300 11.20 11.20 10.80 0 2,200 -0.0
23/04/2024
11
 19,400 11.25 11.35 10.75 0 400 -0.0
22/04/2024
11.25
 14,100 11.65 11.65 11 0 0 0
19/04/2024
10.95
 43,000 10.75 10.95 10.20 4,600 0 0.0
17/04/2024
10.85
 24,500 11.15 11.15 10.60 0 0 0
16/04/2024
11.15
 92,100 11.60 11.60 10.80 5,800 3,100 0.0
15/04/2024
11.60
 66,900 12 12.80 11.60 100 0 0.0
12/04/2024
12.45
 131,700 11.90 12.75 11.80 100 3,600 -0.0
11/04/2024
11.95
 72,600 12.15 12.15 11.50 3,200 0 0.0
10/04/2024
12.30
 23,000 12.55 12.80 11.85 0 4,700 -0.1
09/04/2024
12.30
 69,900 12.30 12.50 11.35 0 0 0
08/04/2024
12.20
 63,800 12.80 12.80 12.20 0 0 0
05/04/2024
12.30
 195,300 11.85 12.85 11.45 8,300 9,800 -0.0
04/04/2024
12.30
 173,500 13.70 13.70 12.30 4,700 2,500 0.0
03/04/2024
13.20
 156,100 13.60 13.65 12.60 3,000 0 0.0
02/04/2024
12.90
 398,600 12.20 12.90 12 9,800 100 0.1
01/04/2024
12.10
 104,000 12 12.50 11.65 2,600 0 0.0
29/03/2024
12.50
 81,500 13 13 12.30 100 0 0.0
28/03/2024
12.95
 156,100 13 13 12.50 0 600 -0.0
27/03/2024
12.30
 261,000 12.10 12.30 11.90 0 0 0
26/03/2024
11.50
 191,500 11.50 11.50 11.30 0 0 0
25/03/2024
10.75
 84,400 10.10 10.75 10.10 0 0 0
22/03/2024
10.05
 103,200 10.10 10.60 10 0 1,000 -0.0
21/03/2024
10.20
 129,100 10.40 10.50 10.05 0 100 -0.0
20/03/2024
10.40
 44,900 10.65 10.65 10.05 0 100 -0.0
19/03/2024
10.65
 208,100 10.05 10.65 10 400 500 -0.0
18/03/2024
10.65
 112,200 11.45 11.50 10.65 0 0 0
15/03/2024
11.45
 126,100 12.20 12.20 11.40 1,600 0 0.0
14/03/2024
12.10
 464,400 12.80 12.80 11.20 100 0 0.0
13/03/2024
12
 164,500 12 12 12 0 0 0
12/03/2024
11.25
 142,500 11.25 11.25 11.25 0 0 0
11/03/2024
10.55
 280,000 10.55 10.55 10.55 0 150,000 -1.6
08/03/2024
9.87
 461,200 9.87 9.87 9.26 0 95,300 -0.9
07/03/2024
9.23
 56,900 9.23 9.23 9.23 0 16,000 -0.1
06/03/2024
8.63
 72,000 8.59 8.63 8.30 0 835 -0.0
05/03/2024
8.07
 29,800 8.05 8.10 8 0 155 -0.0
04/03/2024
8.09
 64,900 8 8.10 7.80 0 1,000 0
01/03/2024
7.84
 4,700 7.60 7.84 7.60 200 0 0.0
29/02/2024
7.89
 0 7.89 7.89 7.89 0 0 0
28/02/2024
7.89
 10,900 7.80 7.90 7.31 0 0 0
27/02/2024
7.80
 13,900 7.71 7.80 7.60 0 26 -0.0
26/02/2024
7.71
 12,500 7.73 7.80 7.70 150 0 0.0
23/02/2024
7.80
 11,000 7.90 7.90 7.65 1,000 0 0.0
22/02/2024
7.90
 12,800 7.96 7.98 7.70 0 1,000 -0.0
21/02/2024
7.96
 2,100 7.95 7.96 7.60 500 12 0.0
20/02/2024
7.98
 10,600 7.91 7.98 7.80 100 30 0.0
19/02/2024
7.91
 14,800 7.95 7.95 7.70 1,000 0 0.0
16/02/2024
7.98
 0 7.98 7.98 7.98 0 0 0
15/02/2024
7.98
 13,900 8 8 7.43 100 0 0.0
07/02/2024
7.95
 500 7.72 8 7.72 0 0 0
06/02/2024
7.95
 5,400 7.85 7.99 7.74 0 0 0
05/02/2024
7.99
 1,900 8 8 7.99 300 0 0.0
02/02/2024
7.99
 48,300 8 8 7.85 0 0 0
01/02/2024
7.88
 4,800 7.99 7.99 7.78 0 0 0
31/01/2024
7.90
 9,200 7.91 7.99 7.82 0 0 0
30/01/2024
8.09
 7,900 8.46 8.46 8.09 0 0 0
29/01/2024
8.05
 1,015,100 8.05 8.05 7.72 0 100 -0.0
26/01/2024
7.93
 8,500 7.72 7.95 7.72 100 0 0.0
25/01/2024
7.96
 5,100 7.90 7.96 7.71 4,000 0 0.0
24/01/2024
7.97
 10,600 7.85 7.99 7.84 0 0 0
23/01/2024
7.89
 9,600 7.99 7.99 7.79 2,000 0 0.0
22/01/2024
7.90
 15,600 7.89 7.98 7.83 3,800 0 0.0
19/01/2024
8.04
 6,500 7.89 8.08 7.89 0 0 0
18/01/2024
7.95
 10,200 7.89 8.13 7.89 0 0 0
17/01/2024
7.98
 7,700 8.04 8.04 7.88 0 0 0
16/01/2024
7.98
 900 7.87 8.03 7.87 100 0 0.0
15/01/2024
8.04
 7,100 8.02 8.09 8.02 300 0 0.0
12/01/2024
8.02
 16,300 7.94 8.07 7.94 0 0 0
11/01/2024
8.08
 5,600 7.88 8.30 7.88 0 0 0
10/01/2024
8.02
 3,300 8.18 8.18 8.01 0 0 0
09/01/2024
8.13
 15,000 8.13 8.18 8.05 0 0 0
08/01/2024
8.13
 13,500 8.06 8.20 8.03 0 0 0
05/01/2024
8.12
 13,700 8.19 8.19 8 0 0 0
04/01/2024
8.20
 5,400 8.29 8.29 8.05 0 0 0
03/01/2024
8.27
 23,700 8.23 8.48 8.11 0 0 0
02/01/2024
8.25
 27,600 8.02 8.27 8.02 0 0 0
29/12/2023
8.05
 19,700 8.20 8.20 7.91 0 0 0
28/12/2023
8.03
 458,600 7.91 8.06 7.90 0 0 0
27/12/2023
7.98
 15,500 8.10 8.10 7.87 4,400 0 0.0
26/12/2023
7.98
 2,600 8.14 8.14 7.91 700 0 0.0
25/12/2023
8
 12,900 8.14 8.14 7.83 3,000 0 0.0
22/12/2023
8.10
 9,100 8.27 8.27 7.88 0 0 0
21/12/2023
8.16
 6,600 8.17 8.17 8.10 0 0 0
20/12/2023
8.17
 1,800 8.07 8.17 8.07 0 0 0
19/12/2023
8.07
 7,300 7.89 8.09 7.88 0 0 0
18/12/2023
7.97
 11,200 8.10 8.10 7.97 3,000 0 0.0
15/12/2023
8.10
 3,400 7.94 8.13 7.94 0 0 0
14/12/2023
8.01
 20,900 8.07 8.28 8.01 4,000 0 0.0
13/12/2023
8.10
 6,700 8.10 8.14 8.10 0 0 0
12/12/2023
8.14
 10,500 8.12 8.34 8.12 0 0 0
11/12/2023
8.17
 15,300 8.19 8.20 8.15 5,000 0 0.0
08/12/2023
8.25
 7,000 8.21 8.30 8.20 2,000 0 0.0
07/12/2023
8.32
 7,300 8.23 8.35 8.14 0 0 0
06/12/2023
8.23
 20,900 8.10 8.25 8.03 1,400 0 0.0
05/12/2023
8.20
 12,200 8.29 8.29 8.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |