CTCP Bất động sản và Đầu tư VRC (vrc)

13.50
0
(0%)
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)
23/05/2023
8.60
 42,700 8.58 8.78 8.46 0 0 0
22/05/2023
8.58
 15,100 8.52 8.59 8.47 0 0 0
19/05/2023
8.52
 23,600 8.51 8.52 8.38 0 0 0
18/05/2023
8.51
 39,100 8.50 8.70 8.50 0 0 0
17/05/2023
8.50
 35,900 8.73 8.73 8.50 0 0 0
16/05/2023
8.73
 15,600 9 9 8.73 0 0 0
15/05/2023
9
 92,300 8.93 9 8.42 0 0 0
12/05/2023
8.93
 65,300 9.15 9.15 8.75 0 0 0
11/05/2023
9.15
 114,200 8.76 9.37 9.02 0 10,000 -0.1
10/05/2023
8.76
 171,800 8.19 8.76 8.19 0 0 0
09/05/2023
8.19
 8,700 8.11 8.20 8.18 0 0 0
08/05/2023
8.11
 11,300 8.11 8.21 8.05 0 0 0
05/05/2023
8.11
 12,200 8.15 8.15 8.10 0 0 0
04/05/2023
8.15
 14,900 8.22 8.24 8.15 0 0 0
28/04/2023
8.22
 2,700 8.24 8.49 8.13 0 0 0
27/04/2023
8.24
 15,300 8.12 8.36 8.20 0 0 0
26/04/2023
8.12
 8,100 8.23 8.39 8.12 0 0 -0.0
25/04/2023
8.23
 8,700 8.21 8.34 8.22 0 0 -0.0
24/04/2023
8.21
 9,600 8.30 8.40 8.11 0 0 -0.0
21/04/2023
8.30
 16,100 8.32 8.40 8.25 0 0 -0.0
20/04/2023
8.32
 0 8.32 8.32 8.32 0 0 0
19/04/2023
8.32
 500 8.33 8.33 8.20 0 0 -0.0
18/04/2023
8.33
 16,100 8.22 8.35 8.22 0 0 -0.0
17/04/2023
8.22
 600 8.11 8.22 8.06 0 0 -0.0
14/04/2023
8.11
 11,500 8.20 8.30 8.11 0 0 -0.0
13/04/2023
8.20
 16,700 8.30 8.32 8.01 0 0 -0.0
12/04/2023
8.30
 14,600 8.61 8.61 8.27 0 0 0
11/04/2023
8.61
 25,900 8.50 8.63 8.20 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |