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)
04/12/2023
8.20
 15,100 8.01 8.29 8 0 0 0
01/12/2023
8
 13,200 7.91 8.19 7.69 4,100 0 0.0
30/11/2023
8.20
 6,300 7.81 8.49 7.81 0 0 0
29/11/2023
8.16
 6,500 7.74 8.37 7.74 0 0 0
28/11/2023
7.83
 2,700 8.10 8.10 7.83 300 0 0.0
27/11/2023
8.18
 1,900 7.81 8.18 7.81 0 0 0
24/11/2023
7.98
 8,400 7.73 8.18 7.70 0 0 0
23/11/2023
7.72
 19,500 8.69 8.69 7.72 0 0 0
22/11/2023
8.30
 48,400 7.99 8.35 7.83 0 0 0
21/11/2023
7.99
 19,700 7.84 8.18 7.83 0 400 -0.0
20/11/2023
7.80
 13,100 7.82 7.82 7.80 0 0 0
17/11/2023
7.90
 57,200 7.53 7.90 7.53 0 200 -0.0
16/11/2023
7.52
 12,900 7.51 7.53 7.51 0 0 0
15/11/2023
7.51
 11,300 7.50 7.60 7.50 1,200 0 0.0
14/11/2023
7.49
 17,300 7.45 7.57 7.45 1,800 0 0.0
13/11/2023
7.47
 23,700 7.64 7.64 7.30 0 0 0
10/11/2023
7.44
 13,700 7.48 7.60 7.30 2,000 0 0.0
09/11/2023
7.48
 35,100 7.78 7.78 7.46 0 0 0
08/11/2023
7.31
 75,800 7.30 7.40 6.79 100 0 0.0
07/11/2023
7.30
 30,200 7.30 7.48 7.26 0 0 0
06/11/2023
7.49
 5,000 7.57 7.60 7.36 0 0 0
03/11/2023
7.60
 6,900 7.65 7.65 7.23 0 0 0
02/11/2023
7.65
 83,000 7.15 7.65 6.90 300 0 0.0
01/11/2023
7.15
 35,900 6.98 7.15 6.82 100 0 0.0
31/10/2023
6.98
 10,900 7 7.01 6.89 200 0 0.0
30/10/2023
7
 10,500 7.18 7.18 6.82 0 0 0
27/10/2023
7.18
 7,900 7 7.18 6.80 0 0 0
26/10/2023
7
 68,600 7.31 7.36 6.80 7,100 0 0.0
25/10/2023
7.31
 11,800 7.69 8.14 7.31 100 0 0.0
24/10/2023
7.69
 3,100 7.58 7.69 7.59 0 0 0
23/10/2023
7.58
 5,300 7.58 7.97 7.58 0 0 0
20/10/2023
7.58
 6,300 7.50 7.86 7.50 0 0 0
19/10/2023
7.50
 14,500 7.73 8 7.41 0 0 0
18/10/2023
7.73
 12,700 8.21 8.46 7.73 1,300 0 0.0
17/10/2023
8.21
 12,400 8.49 8.49 8.21 0 0 0
16/10/2023
8.49
 17,100 8.39 8.60 8.34 0 0 0
13/10/2023
8.39
 51,900 8.49 8.49 8.19 12,000 0 0.1
12/10/2023
8.49
 75,400 8.50 8.77 8.49 4,500 0 0.0
11/10/2023
8.50
 33,600 8.66 8.99 8.41 300 0 0.0
10/10/2023
8.66
 32,000 8.51 9.10 8.52 0 0 0
09/10/2023
8.51
 3,300 8.50 8.75 8.50 0 0 0
06/10/2023
8.50
 24,300 8.50 8.50 8.29 1,500 0 0.0
05/10/2023
8.50
 7,000 8.79 8.79 8.28 800 0 0.0
04/10/2023
8.79
 8,900 8.61 8.80 8.05 1,400 0 0.0
03/10/2023
8.61
 46,700 9 9 8.61 19,800 0 0.2
02/10/2023
9
 26,600 8.78 9 8.83 7,800 0 0.1
29/09/2023
8.78
 18,700 9 9.10 8.78 1,800 0 0.0
28/09/2023
9
 26,400 9.09 9.09 9 0 0 0
27/09/2023
9.09
 24,500 9 9.09 8.70 0 0 0
26/09/2023
9
 48,000 8.91 9.20 8.50 500 0 0.0
25/09/2023
8.91
 26,700 9.51 9.75 8.91 500 0 0.0
22/09/2023
9.51
 28,100 9.80 10 9.50 1,000 0 0.0
21/09/2023
9.80
 37,500 9.99 10.15 9.77 4,600 0 0.0
20/09/2023
9.99
 35,900 9.92 10.20 9.71 1,000 0 0.0
19/09/2023
9.92
 15,800 9.81 9.97 9.61 400 0 0.0
18/09/2023
9.81
 51,300 10 10 9.81 0 0 0
15/09/2023
10
 26,700 10 10.20 9.75 0 0 0
14/09/2023
10
 42,500 10.40 10.50 10 600 0 0.0
13/09/2023
10.40
 69,900 10.45 10.50 10.15 0 0 0
12/09/2023
10.45
 97,000 10.45 10.45 10.20 5,500 0 0.1
11/09/2023
10.45
 75,200 10.85 10.85 10.25 4,000 0 0.0
08/09/2023
10.85
 47,500 10.85 10.85 10.70 2,000 0 0.0
07/09/2023
10.85
 75,100 10.65 10.90 10.60 0 0 0
06/09/2023
10.65
 43,100 10.90 10.95 10.55 7,000 500 0.1
05/09/2023
10.90
 45,000 11 11 10.80 1,000 100 0.0
31/08/2023
11
 73,000 10.40 11 10.30 8,100 0 0.1
30/08/2023
10.40
 39,200 10.40 10.45 10.20 300 200 0.0
29/08/2023
10.40
 54,000 10.30 10.70 10.10 0 0 0
28/08/2023
10.30
 46,400 10.20 10.30 10 0 0 0
25/08/2023
10.20
 47,900 10.40 10.40 9.95 0 0 0
24/08/2023
10.40
 19,700 10.15 10.40 9.87 0 0 0
23/08/2023
10.15
 18,700 10.25 10.50 9.86 0 0 0
22/08/2023
10.25
 72,500 10.15 10.40 9.44 200 0 0.0
21/08/2023
10.15
 136,400 10.55 10.55 9.82 0 0 0
18/08/2023
10.55
 177,800 11.30 11.30 10.55 0 0 0
17/08/2023
11.30
 97,400 11.40 11.45 10.90 0 0 0
16/08/2023
11.40
 67,700 11.35 11.40 10.80 200 3,400 -0.0
15/08/2023
11.35
 93,600 11.70 11.70 11.35 400 0 0.0
14/08/2023
11.70
 177,700 11.45 12.10 11.45 200 2,100 -0.0
11/08/2023
11.45
 121,400 11 11.60 10.80 100 0 0.0
10/08/2023
11
 142,900 10.95 11.45 10.85 0 0 0
09/08/2023
10.95
 136,200 11 11.50 10.60 0 0 0
08/08/2023
11
 146,000 11.05 11.60 10.85 300 100 0.0
07/08/2023
11.05
 296,300 10.35 11.05 10.40 0 0 0
04/08/2023
10.35
 87,600 10 10.40 10.10 0 1,800 -0.0
03/08/2023
10
 87,700 10.20 10.40 9.98 0 0 0
02/08/2023
10.20
 54,400 10.25 10.30 9.86 200 0 0.0
01/08/2023
10.25
 201,600 10.80 10.80 10.05 200 0 0.0
31/07/2023
10.80
 175,200 10.75 11.30 10.75 0 1,000 -0.0
28/07/2023
10.75
 340,100 10.05 10.75 10.05 100 0 0.0
27/07/2023
10.05
 85,900 9.86 10.05 9.81 0 0 0
26/07/2023
9.86
 34,400 9.99 9.99 9.80 1,000 0 0.0
25/07/2023
9.99
 34,100 9.97 10.30 9.86 200 0 0.0
24/07/2023
9.97
 61,200 9.93 10.20 9.71 0 0 0
21/07/2023
9.93
 93,300 9.90 10 9.80 0 0 0
20/07/2023
9.90
 23,300 10.15 10.50 9.60 0 1,000 -0.0
19/07/2023
10.15
 91,200 10.20 10.85 10 0 100 -0.0
18/07/2023
10.20
 176,800 9.56 10.20 9.44 0 500 -0.0
17/07/2023
9.56
 37,100 9.37 9.68 9.39 0 0 0
14/07/2023
9.37
 84,300 9.51 9.52 9.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |