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)
23/09/2022
10.80
 11,100 11 11.10 10.60 0 0 -0.0
22/09/2022
11
 8,000 11.15 11.30 10.80 0 0 -0.0
21/09/2022
11.15
 9,100 11.15 11.20 10.75 0 0 -0.0
20/09/2022
11.15
 30,800 10.70 11.40 10.50 0 2,400 -0.0
19/09/2022
10.70
 42,500 11.50 12.20 10.70 9,600 0 0.1
16/09/2022
11.50
 20,500 12 12 11.50 0 0 -0.1
15/09/2022
12
 19,400 11.80 12.25 11.80 0 2,500 -0.1
14/09/2022
11.80
 29,600 12 12 11.70 0 0 -0.1
13/09/2022
12
 9,100 12.10 12.15 11.85 0 0 -0.1
12/09/2022
12.10
 22,800 12.25 12.60 12.10 0 30 -0.1
09/09/2022
12.25
 34,100 11.90 12.25 11.30 0 0 -0.1
08/09/2022
11.90
 37,700 12 12.35 11.80 0 0 -0.1
07/09/2022
12
 93,000 12.55 12.55 12 0 0 -0.1
06/09/2022
12.55
 13,000 12.60 12.60 12.30 0 0 -0.1
05/09/2022
12.60
 33,600 12.40 12.80 12.35 0 0 -0.1
31/08/2022
12.40
 41,500 12.20 12.90 12.20 0 0 -0.0
30/08/2022
12.20
 53,800 12.20 12.80 12.20 0 600 -0.0
29/08/2022
12.20
 141,500 12.95 12.95 12.20 0 0 0.0
26/08/2022
12.95
 202,500 13.90 13.90 12.95 0 0 0.0
25/08/2022
13.90
 249,300 14.10 14.50 13.65 600 300 0.0
24/08/2022
14.10
 324,300 13.20 14.10 14.10 0 0 -0.0
23/08/2022
13.20
 112,100 12.35 13.20 11.65 0 0 -0.0
22/08/2022
12.35
 70,700 12.35 12.45 12 0 0 -0.0
19/08/2022
12.35
 46,300 12.50 12.55 12.30 0 600 -0.0
18/08/2022
12.50
 19,200 12.55 12.55 12.30 0 800 -0.0
17/08/2022
12.55
 47,900 12.50 12.85 12.50 0 2,000 -0.0
16/08/2022
12.50
 46,700 12.60 12.60 12.30 0 5,500 -0.1
15/08/2022
12.60
 38,200 12.65 12.75 12.50 0 8,100 -0.1
12/08/2022
12.65
 43,400 12.85 12.85 12.55 0 7,400 -0.1
11/08/2022
12.85
 97,200 12.75 13.40 12.55 0 8,100 -0.1
10/08/2022
12.75
 117,800 12.75 12.75 12.40 0 6,900 -0.1
09/08/2022
12.75
 75,000 12.80 12.85 12.65 0 6,600 -0.1
08/08/2022
12.80
 35,000 12.95 13 12.60 100 6,600 -0.1
05/08/2022
12.95
 107,700 12.25 13.05 11.85 300 6,300 -0.1
04/08/2022
12.25
 53,900 12.75 12.75 12.25 300 5,100 -0.1
03/08/2022
12.75
 25,800 12.75 12.75 12.55 0 6,000 -0.1
02/08/2022
12.75
 24,500 12.70 12.90 12.30 300 7,100 -0.1
01/08/2022
12.70
 40,300 12.50 12.70 12.30 2,400 6,400 -0.1
29/07/2022
12.50
 116,400 13.20 13.20 12.30 2,000 5,400 -0.0
28/07/2022
13.20
 57,600 13.20 13.35 13 0 4,700 -0.1
27/07/2022
13.20
 41,600 13.10 13.30 12.30 3,400 4,900 -0.0
26/07/2022
13.10
 133,000 12.65 13.50 12.90 3,300 3,600 -0.0
25/07/2022
12.65
 118,200 11.85 12.65 12.20 0 4,800 -0.1
22/07/2022
11.85
 47,700 11.10 11.85 11.85 0 100 -0.0
21/07/2022
11.10
 55,400 10.40 11.10 10.45 300 1,000 -0.0
20/07/2022
10.40
 26,400 10.10 10.45 10.15 0 3,000 -0.0
19/07/2022
10.10
 20,600 10.25 10.25 10 0 3,100 -0.0
18/07/2022
10.25
 37,400 10.15 10.25 10 0 3,000 -0.0
15/07/2022
10.15
 30,700 10.15 10.45 10.05 0 4,500 -0.0
14/07/2022
10.15
 28,100 10.20 10.20 10 0 2,500 -0.0
13/07/2022
10.20
 21,000 10.30 10.70 10 0 2,600 -0.0
12/07/2022
10.30
 54,300 9.94 10.30 9.81 0 2,000 -0.0
11/07/2022
9.94
 30,300 10 10.20 9.80 0 2,100 -0.0
08/07/2022
10
 7,500 9.76 10.10 9.80 700 4,800 -0.0
07/07/2022
9.76
 11,900 9.70 9.98 9.60 0 2,200 -0.0
06/07/2022
9.70
 10,200 9.80 10.20 9.60 0 1,600 -0.0
05/07/2022
9.80
 8,400 9.80 10 9.50 0 2,000 -0.0
04/07/2022
9.80
 7,000 9.71 9.92 9.72 0 2,400 -0.0
01/07/2022
9.71
 53,600 9.82 9.90 9.14 0 2,400 -0.0
30/06/2022
9.82
 30,400 10.20 10.25 9.80 0 2,100 -0.0
29/06/2022
10.20
 21,100 10.15 10.55 9.87 0 2,100 -0.0
28/06/2022
10.15
 30,600 9.82 10.40 9.87 0 2,700 -0.0
27/06/2022
9.82
 26,100 9.43 9.85 9.46 0 1,300 -0.0
24/06/2022
9.43
 78,300 9.15 9.70 9.02 0 100 -0.0
23/06/2022
9.15
 14,300 8.80 9.30 8.25 0 100 -0.0
22/06/2022
8.80
 20,600 8.41 8.89 8.54 0 600 -0.0
21/06/2022
8.41
 20,900 8.83 8.89 8.26 0 400 -0.0
20/06/2022
8.83
 52,800 9.49 9.70 8.83 22,000 1,500 0.2
17/06/2022
9.49
 69,300 10.20 10.20 9.49 18,000 1,800 0.2
16/06/2022
10.20
 56,100 10.85 10.95 10.20 6,400 2,600 0.0
15/06/2022
10.85
 44,000 11.65 11.95 10.85 12,000 3,200 0.1
14/06/2022
11.65
 69,300 12.50 12.50 11.65 12,000 4,200 0.1
13/06/2022
12.50
 101,800 13.40 13.40 12.50 2,000 6,000 -0.1
10/06/2022
13.40
 26,300 13.50 13.60 13 0 1,600 -0.0
09/06/2022
13.50
 27,400 13.45 13.65 12.85 0 1,000 -0.0
08/06/2022
13.45
 73,400 12.60 13.45 12.60 0 2,400 -0.0
07/06/2022
12.60
 78,700 12.85 12.85 12.20 5,400 4,000 0.0
06/06/2022
12.85
 67,900 13.60 13.95 12.75 2,600 4,200 -0.0
03/06/2022
13.60
 53,600 13.45 14.30 13.40 1,000 5,700 -0.1
02/06/2022
13.45
 121,900 14.45 14.50 13.45 2,000 2,500 -0.0
01/06/2022
14.45
 63,600 14.50 14.70 14.30 100 2,500 -0.0
31/05/2022
14.50
 32,600 15.10 15.10 14.40 0 400 -0.0
30/05/2022
15.10
 127,400 14.50 15.10 14.30 0 1,900 -0.0
27/05/2022
14.50
 154,900 14.25 14.60 14.10 0 500 -0.0
26/05/2022
14.25
 35,900 14.25 14.35 14.05 0 400 -0.0
25/05/2022
14.25
 115,900 13.70 14.50 13.75 0 2,500 -0.0
24/05/2022
13.70
 49,300 13.95 14 13.70 0 3,600 -0.0
23/05/2022
13.95
 145,800 14.50 15 13.95 0 4,600 -0.1
20/05/2022
14.50
 128,100 14 14.50 13.95 0 2,400 -0.0
19/05/2022
14
 20,500 14.35 14.35 13.90 0 1,000 -0.0
18/05/2022
14.35
 73,000 14.20 15 14.20 0 1,800 -0.0
17/05/2022
14.20
 62,900 13.50 14.20 13.20 2,500 1,800 0.0
16/05/2022
13.50
 197,000 13.15 14.05 13.15 0 3,000 -0.0
13/05/2022
13.15
 120,100 14.10 14.10 13.15 1,000 9,400 -0.1
12/05/2022
14.10
 139,700 14.10 14.80 13.30 0 10,100 -0.1
11/05/2022
14.10
 62,500 13.30 14.10 13.30 700 4,800 -0.1
10/05/2022
13.30
 133,000 13.35 13.50 12.45 5,800 4,600 0.0
09/05/2022
13.35
 316,700 14.35 14.75 13.35 0 3,900 -0.1
06/05/2022
14.35
 77,800 14.50 14.80 14 1,800 3,000 -0.0
05/05/2022
14.50
 147,400 14.20 14.60 14 2,200 2,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |