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)
10/04/2023
8.50
 3,000 8.75 8.75 8.50 0 0 -0.0
07/04/2023
8.75
 12,600 8.75 9.10 8.75 0 0 -0.0
06/04/2023
8.75
 59,300 8.18 8.75 8.40 0 20 -0.0
05/04/2023
8.18
 4,900 8.16 8.44 8.16 0 0 0.0
04/04/2023
8.16
 7,000 8.35 8.35 8.03 0 0 0.0
03/04/2023
8.35
 4,700 8.20 8.39 8.30 0 0 0.0
31/03/2023
8.20
 4,300 8.28 8.28 7.85 0 0 0.0
30/03/2023
8.28
 300 8.31 8.31 8.27 200 0 0.0
29/03/2023
8.31
 6,400 8.21 8.33 7.75 500 4,300 -0.0
28/03/2023
8.21
 3,200 8.28 8.29 8.20 300 0 0.0
27/03/2023
8.28
 10,800 8.24 8.38 8.25 0 0 0
24/03/2023
8.24
 4,300 8.40 8.40 8.21 0 0 0
23/03/2023
8.40
 9,300 8.41 8.41 8.12 0 0 0
22/03/2023
8.41
 500 8.13 8.45 8.15 200 0 0.0
21/03/2023
8.13
 11,600 8.12 8.38 8.12 0 0 -0.0
20/03/2023
8.12
 24,300 8.70 8.70 8.10 2,500 0 0.0
17/03/2023
8.70
 1,600 8.76 8.76 8.70 0 0 0.0
16/03/2023
8.76
 0 8.76 8.76 8.76 0 0 0.0
15/03/2023
8.76
 8,400 8.66 8.78 8.50 0 0 0.0
14/03/2023
8.66
 2,200 8.67 8.73 8.46 200 0 0.0
13/03/2023
8.67
 3,400 8.69 8.69 8.39 0 0 0.0
10/03/2023
8.69
 700 8.74 8.81 8.50 0 0 0.0
09/03/2023
8.74
 8,400 8.64 8.80 8.33 600 0 0.0
08/03/2023
8.64
 200 8.60 8.64 8.64 0 0 0.0
07/03/2023
8.60
 3,400 8.65 8.65 8.60 0 0 0.0
06/03/2023
8.65
 7,600 8.57 8.70 8.60 0 0 0.0
03/03/2023
8.57
 4,600 8.79 8.79 8.57 0 0 0.0
02/03/2023
8.79
 18,100 8.99 8.99 8.59 0 0 0.0
01/03/2023
8.99
 28,400 9.19 9.19 8.58 700 0 0.0
28/02/2023
9.19
 34,400 9.26 9.30 8.65 1,500 0 0.0
27/02/2023
9.26
 11,300 9.95 9.95 9.26 0 0 -0.0
24/02/2023
9.95
 37,300 9.40 9.99 9.40 2 200 -0.0
23/02/2023
9.40
 26,800 9.45 9.45 8.79 2,700 0 0.0
22/02/2023
9.45
 25,000 9.80 9.80 9.45 1,500 0 0.0
21/02/2023
9.80
 39,300 9.75 9.85 9.55 6,000 0 0.1
20/02/2023
9.75
 11,400 9.73 9.79 9.51 200 0 0.0
17/02/2023
9.73
 39,200 9.47 9.73 9.40 0 0 0.0
16/02/2023
9.47
 15,600 9.29 9.65 9.29 0 0 0.0
15/02/2023
9.29
 15,200 9.10 9.30 9.10 0 0 0.0
14/02/2023
9.10
 3,400 8.99 9.10 9 0 0 0.0
13/02/2023
8.99
 29,900 8.99 9.20 8.69 0 0 0.0
10/02/2023
8.99
 24,900 8.65 8.99 8.63 0 0 0.0
09/02/2023
8.65
 4,600 8.73 8.73 8.30 0 0 0.0
08/02/2023
8.73
 20,500 8.25 8.77 8 0 0 0.0
07/02/2023
8.25
 15,600 8.54 9 8.25 0 0 0.0
06/02/2023
8.54
 42,700 8.96 8.96 8.54 0 0 0.0
03/02/2023
8.96
 64,100 9.18 9.50 8.54 0 0 0.0
02/02/2023
9.18
 16,500 9.23 9.59 8.89 0 0 0.0
01/02/2023
9.23
 65,300 9.45 9.80 8.81 0 0 0.0
31/01/2023
9.45
 27,600 9.20 9.45 8.89 0 0 0.0
30/01/2023
9.20
 35,200 8.80 9.28 8.82 0 0 0.0
27/01/2023
8.80
 18,600 8.33 8.85 8.30 0 0 0.0
19/01/2023
8.33
 22,200 8.30 8.40 8.09 2,400 0 0.0
18/01/2023
8.30
 13,000 8.23 8.44 8.30 0 0 0.0
17/01/2023
8.23
 15,400 8.19 8.35 8.10 0 0 0.0
16/01/2023
8.19
 4,800 8.10 8.28 8.10 0 0 0.0
13/01/2023
8.10
 1,600 8.22 8.48 8.07 0 0 0.0
12/01/2023
8.22
 102,100 8.16 8.31 7.70 0 0 0.0
11/01/2023
8.16
 10,400 8.11 8.45 8 0 0 0.0
10/01/2023
8.11
 6,700 8.17 8.17 7.70 0 0 0.0
09/01/2023
8.17
 22,200 8.19 8.19 7.72 0 0 0.0
06/01/2023
8.19
 36,600 8.42 8.42 8 600 1,800 -0.0
05/01/2023
8.42
 22,600 8.40 8.80 8.40 0 0 0.0
04/01/2023
8.40
 3,800 8.45 8.90 8.30 0 0 0.0
03/01/2023
8.45
 36,800 8.30 8.60 7.90 300 0 0.0
30/12/2022
8.30
 47,200 8.61 8.98 8.30 500 0 0.0
29/12/2022
8.61
 72,700 9.15 9.59 8.52 1,000 0 0.0
28/12/2022
9.15
 210,400 8.56 9.15 7.97 2,400 0 0.0
27/12/2022
8.56
 95,400 8 8.56 8.01 0 0 -0.1
26/12/2022
8
 164,600 8.29 8.81 7.90 0 11,900 -0.1
23/12/2022
8.29
 109,500 7.75 8.29 8 4,300 6,600 -0.0
22/12/2022
7.75
 78,600 7.25 7.75 7.51 0 0 0.0
21/12/2022
7.25
 24,700 7.20 7.59 7.20 0 0 0.0
20/12/2022
7.20
 108,000 7.19 7.30 7.19 0 0 0.0
19/12/2022
7.19
 33,500 6.94 7.31 6.95 0 0 0.0
16/12/2022
6.94
 2,300 6.94 6.94 6.93 0 0 0.0
15/12/2022
6.94
 58,400 6.86 7 6.73 0 0 0.0
14/12/2022
6.86
 9,700 6.72 6.87 6.70 0 0 0.0
13/12/2022
6.72
 100,600 6.70 7.10 6.24 300 0 0.0
12/12/2022
6.70
 11,100 6.89 7.37 6.70 0 0 0.0
09/12/2022
6.89
 23,800 6.97 7 6.53 700 0 0.0
08/12/2022
6.97
 17,100 6.72 7.16 6.50 0 0 0.0
07/12/2022
6.72
 34,200 7.20 7.29 6.70 500 0 0.0
06/12/2022
7.20
 30,300 7.54 8 7.20 0 0 0.0
05/12/2022
7.54
 69,800 7.49 7.55 7.40 500 0 0.0
02/12/2022
7.49
 22,300 7.50 7.60 7 0 0 0.0
01/12/2022
7.50
 30,800 7.11 7.60 7.35 0 0 0.0
30/11/2022
7.11
 41,600 7.39 7.45 6.96 0 0 0.0
29/11/2022
7.39
 23,800 7.17 7.46 6.86 0 0 0.0
28/11/2022
7.17
 15,600 7.10 7.46 7.10 0 0 0.0
25/11/2022
7.10
 10,600 6.97 7.10 7 0 0 0.0
24/11/2022
6.97
 8,700 7.10 7.10 6.65 0 0 0.0
23/11/2022
7.10
 10,800 7.20 7.59 6.90 0 0 0.0
22/11/2022
7.20
 19,000 6.73 7.20 6.73 0 0 0.0
21/11/2022
6.73
 38,000 6.29 6.73 5.90 900 0 0.0
18/11/2022
6.29
 8,000 6.30 6.62 6 100 0 0.0
17/11/2022
6.30
 14,200 5.97 6.36 6 0 0 0.1
16/11/2022
5.97
 21,600 5.59 5.98 5.20 0 0 0.1
15/11/2022
5.59
 6,400 6.01 6.01 5.59 0 0 0.1
14/11/2022
6.01
 20,600 6.25 6.25 5.82 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |