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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |