CTCP Bất động sản và Đầu tư VRC (vrc)

14.55
0.95
(6.99%)
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
(2025-12-29) 		-2.05 -13.67% 147,800 9,200 0.1
12.80
15
13.60
2 tháng
(2025-11-28) 		0.30 2.37% 3,014,800 7,500 0.1
12.25
15.50
13.60
3 tháng
(2025-10-29) 		-1 -7.17% 3,212,200 100 0.0
12.25
15.50
13.60
6 tháng
(2025-07-31) 		-0.60 -4.43% 7,739,600 -1,700 -0.0
12.25
15.80
13.60
12 tháng
(2025-02-03) 		0.75 6.15% 13,320,700 -5,400 -0.0
11.25
16.20
13.60
24 tháng
(2024-02-07) 		5 62.89% 26,648,800 -271,608 -2.7
7.50
16.20
13.60
36 tháng
(2023-02-13) 		3.96 44.05% 39,798,800 -164,226 -1.7
6.98
16.20
13.60
60 tháng
(2021-02-22) 		3.05 30.81% 177,362,400 -785,456 -11.5
5.59
39
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |