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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |