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)
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
11/11/2022
6.25
 22,000 6.26 6.40 6 0 0 0.1
10/11/2022
6.26
 20,200 6.73 6.75 6.26 11,500 0 0.1
09/11/2022
6.73
 10,000 6.90 7 6.60 3,600 0 0.0
08/11/2022
6.90
 4,500 6.95 6.95 6.50 800 0 0.0
07/11/2022
6.95
 10,000 7.44 7.56 6.92 0 0 0.0
04/11/2022
7.44
 17,400 7.49 7.49 7.21 5,500 0 0.0
03/11/2022
7.49
 6,600 7.88 7.88 7.49 1,800 0 0.0
02/11/2022
7.88
 700 7.70 7.95 7.60 0 0 0.0
01/11/2022
7.70
 1,400 7.50 7.87 7.50 0 0 0.0
31/10/2022
7.50
 5,100 8.03 8.10 7.50 0 0 0.0
28/10/2022
8.03
 9,600 8.10 8.18 8.03 3,500 0 0.0
27/10/2022
8.10
 19,900 8.08 8.10 7.53 0 0 0
26/10/2022
8.08
 6,800 7.89 8.08 7.50 0 0 0
25/10/2022
7.89
 15,000 7.60 7.89 7.07 0 0 0
24/10/2022
7.60
 54,100 8.13 8.13 7.57 0 0 0
21/10/2022
8.13
 17,900 8.17 8.17 7.70 0 0 0
20/10/2022
8.17
 500 8.18 8.18 8 0 0 0
19/10/2022
8.18
 2,300 8.20 8.20 8.05 0 0 0
18/10/2022
8.20
 28,600 8.02 8.30 8.01 0 0 0.0
17/10/2022
8.02
 5,200 8.28 8.59 8.02 0 0 0.0
14/10/2022
8.28
 12,400 8.02 8.35 8 0 0 0.0
13/10/2022
8.02
 13,400 8 8.03 7.81 0 0 0.0
12/10/2022
8
 9,700 7.80 8 7.46 0 0 0.0
11/10/2022
7.80
 29,300 8.05 8.19 7.80 500 0 0.0
10/10/2022
8.05
 37,800 7.82 8.05 7.30 0 0 0.2
07/10/2022
7.82
 117,100 8.21 8.60 7.65 19,800 0 0.2
06/10/2022
8.21
 16,900 8.65 8.65 8.19 7,900 0 0.1
05/10/2022
8.65
 23,100 8.53 9 8.56 0 0 0.1
04/10/2022
8.53
 19,600 8.93 8.95 8.32 8,100 0 0.1
03/10/2022
8.93
 56,600 9.60 9.60 8.93 8,000 0 0.1
30/09/2022
9.60
 21,800 9.84 9.84 9.36 6,000 0 0.1
29/09/2022
9.84
 14,100 9.80 10.30 9.70 0 0 0.0
28/09/2022
9.80
 16,000 10 10 9.80 0 0 0.0
27/09/2022
10
 9,700 10.05 10.25 9.80 0 0 0.0
26/09/2022
10.05
 40,700 10.80 10.80 10.05 6,000 1,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |