CTCP Bất động sản và Đầu tư VRC (vrc)

10.40
-0.25
(-2.35%)
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
(2024-04-09) 		-1.65 -13.41% 879,200 700 -0.0
10.60
12.45
10.65
2 tháng
(2024-03-11) 		0.10 0.95% 4,520,000 -133,400 -1.4
10.05
13.20
10.65
3 tháng
(2024-02-15) 		2.67 33.46% 5,317,500 -244,708 -2.5
7.71
13.20
10.65
6 tháng
(2023-11-13) 		3.18 42.57% 7,543,200 -203,908 -2.1
7.47
13.20
10.65
12 tháng
(2023-05-15) 		1.65 18.33% 17,380,900 -139,908 -1.6
6.98
13.20
10.65
24 tháng
(2022-05-20) 		-3.85 -26.55% 26,676,200 -175,656 -2.1
5.59
15.10
10.65
36 tháng
(2021-05-25) 		2.26 26.94% 123,104,000 -912,656 -12.7
5.59
39
10.65
60 tháng
(2019-06-05) 		-5.95 -35.84% 291,952,190 -1,545,396 -10.0
4.33
39
10.65
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
10.65
-0.35
 70,000 11 11 10.45 200 1,900 -0.0
#2 07/05/2024
11
0
 14,600 11 11.15 10.60 200 0 0.0
#3 06/05/2024
11
0.15
 84,700 10.55 11.05 10.55 5,200 5,600 -0.0
#4 03/05/2024
10.85
0.25
 59,200 10.20 11.10 10.20 4,900 0 0.1
#5 02/05/2024
10.60
-0.10
 26,800 10.15 11.10 10.10 0 900 -0.0
#6 26/04/2024
10.70
-0.20
 12,000 10.60 10.80 10.35 0 900 -0.0
#7 25/04/2024
10.90
-0.15
 42,400 11.10 11.15 10.50 100 400 -0.0
#8 24/04/2024
11.05
0.05
 12,300 11.20 11.20 10.80 0 2,200 -0.0
#9 23/04/2024
11
-0.25
 19,400 11.25 11.35 10.75 0 400 -0.0
#10 22/04/2024
11.25
0.30
 14,100 11.65 11.65 11 0 0 0
#11 19/04/2024
10.95
0.10
 43,000 10.75 10.95 10.20 4,600 0 0.0
#12 17/04/2024
10.85
-0.30
 24,500 11.15 11.15 10.60 0 0 0
#13 16/04/2024
11.15
-0.45
 92,100 11.60 11.60 10.80 5,800 3,100 0.0
#14 15/04/2024
11.60
-0.85
 66,900 12 12.80 11.60 100 0 0.0
#15 12/04/2024
12.45
0.50
 131,700 11.90 12.75 11.80 100 3,600 -0.0
#16 11/04/2024
11.95
-0.35
 72,600 12.15 12.15 11.50 3,200 0 0.0
#17 10/04/2024
12.30
0
 23,000 12.55 12.80 11.85 0 4,700 -0.1
#18 09/04/2024
12.30
0.10
 69,900 12.30 12.50 11.35 0 0 0
#19 08/04/2024
12.20
-0.10
 63,800 12.80 12.80 12.20 0 0 0
#20 05/04/2024
12.30
0
 195,300 11.85 12.85 11.45 8,300 9,800 -0.0
#21 04/04/2024
12.30
-0.90
 173,500 13.70 13.70 12.30 4,700 2,500 0.0
#22 03/04/2024
13.20
0.30
 156,100 13.60 13.65 12.60 3,000 0 0.0
#23 02/04/2024
12.90
0.80
 398,600 12.20 12.90 12 9,800 100 0.1
#24 01/04/2024
12.10
-0.40
 104,000 12 12.50 11.65 2,600 0 0.0
#25 29/03/2024
12.50
-0.45
 81,500 13 13 12.30 100 0 0.0
#26 28/03/2024
12.95
0.65
 156,100 13 13 12.50 0 600 -0.0
#27 27/03/2024
12.30
0.80
 261,000 12.10 12.30 11.90 0 0 0
#28 26/03/2024
11.50
0.75
 191,500 11.50 11.50 11.30 0 0 0
#29 25/03/2024
10.75
0.70
 84,400 10.05 10.75 10.10 0 0 0
#30 22/03/2024
10.05
-0.15
 103,200 10.20 10.60 10 0 1,000 -0.0
#31 21/03/2024
10.20
-0.20
 129,100 10.40 10.50 10.05 0 100 -0.0
#32 20/03/2024
10.40
-0.25
 44,900 10.65 10.65 10.05 0 100 -0.0
#33 19/03/2024
10.65
0
 208,100 10.65 10.65 10 400 500 -0.0
#34 18/03/2024
10.65
-0.80
 112,200 11.45 11.50 10.65 0 0 0
#35 15/03/2024
11.45
-0.65
 126,100 12.10 12.20 11.40 1,600 0 0.0
#36 14/03/2024
12.10
0.10
 464,400 12 12.80 11.20 100 0 0.0
#37 13/03/2024
12
0.75
 164,500 11.25 12 12 0 0 0
#38 12/03/2024
11.25
0.70
 142,500 10.55 11.25 11.25 0 0 0
#39 11/03/2024
10.55
0.68
 280,000 9.87 10.55 10.55 0 150,000 -1.6
#40 08/03/2024
9.87
0.64
 461,200 9.23 9.87 9.26 0 95,300 -0.9
#41 07/03/2024
9.23
0.60
 56,900 8.63 9.23 9.23 0 16,000 -0.1
#42 06/03/2024
8.63
0.56
 77,500 8.07 8.63 8.30 0 835 -0.0
#43 05/03/2024
8.07
-0.02
 29,800 8.09 8.10 8 0 155 -0.0
#44 04/03/2024
8.09
0.25
 64,900 7.84 8.10 7.80 0 1,000 0
#45 01/03/2024
7.84
-0.05
 4,700 7.89 7.89 7.60 200 0 0.0
#46 29/02/2024
7.89
0
 0 7.89 7.89 7.89 0 0 0
#47 28/02/2024
7.89
0.09
 10,900 7.80 7.90 7.31 0 0 0
#48 27/02/2024
7.80
0.09
 13,900 7.71 7.80 7.60 0 26 -0.0
#49 26/02/2024
7.71
-0.09
 12,500 7.80 7.80 7.70 150 0 0.0
#50 23/02/2024
7.80
-0.10
 11,000 7.90 7.90 7.65 1,000 0 0.0
#51 22/02/2024
7.90
-0.06
 12,800 7.96 7.98 7.70 0 1,000 -0.0
#52 21/02/2024
7.96
-0.02
 2,100 7.98 7.98 7.60 500 12 0.0
#53 20/02/2024
7.98
0.07
 10,600 7.91 7.98 7.80 100 30 0.0
#54 19/02/2024
7.91
-0.07
 14,800 7.98 7.98 7.70 1,000 0 0.0
#55 16/02/2024
7.98
0
 0 7.98 7.98 7.98 0 0 0
#56 15/02/2024
7.98
0.03
 13,900 7.95 8 7.43 100 0 0.0
#57 07/02/2024
7.95
0
 500 7.95 8 7.72 0 0 0
#58 06/02/2024
7.95
-0.04
 5,400 7.99 7.99 7.74 0 0 0
#59 05/02/2024
7.99
0
 1,900 7.99 8 7.99 300 0 0.0
#60 02/02/2024
7.99
0.11
 48,300 7.88 8 7.85 0 0 0
#61 01/02/2024
7.88
-0.02
 4,800 7.90 7.99 7.78 0 0 0
#62 31/01/2024
7.90
-0.19
 9,200 8.09 8.09 7.82 0 0 0
#63 30/01/2024
8.09
0.04
 7,900 8.05 8.46 8.09 0 0 0
#64 29/01/2024
8.05
0.12
 1,015,100 7.93 8.05 7.72 0 100 -0.0
#65 26/01/2024
7.93
-0.03
 8,500 7.96 7.96 7.72 100 0 0.0
#66 25/01/2024
7.96
-0.01
 5,100 7.97 7.97 7.71 4,000 0 0.0
#67 24/01/2024
7.97
0.08
 10,600 7.89 7.99 7.84 0 0 0
#68 23/01/2024
7.89
-0.01
 9,600 7.90 7.99 7.79 2,000 0 0.0
#69 22/01/2024
7.90
-0.14
 15,600 8.04 8.04 7.83 3,800 0 0.0
#70 19/01/2024
8.04
0.09
 6,500 7.95 8.08 7.89 0 0 0
#71 18/01/2024
7.95
-0.03
 10,200 7.98 8.13 7.89 0 0 0
#72 17/01/2024
7.98
0
 7,700 7.98 8.04 7.88 0 0 0
#73 16/01/2024
7.98
-0.06
 900 8.04 8.04 7.87 100 0 0.0
#74 15/01/2024
8.04
0.02
 7,100 8.02 8.09 8.02 300 0 0.0
#75 12/01/2024
8.02
-0.06
 16,300 8.08 8.08 7.94 0 0 0
#76 11/01/2024
8.08
0.06
 5,600 8.02 8.30 7.88 0 0 0
#77 10/01/2024
8.02
-0.11
 3,300 8.13 8.18 8.01 0 0 0
#78 09/01/2024
8.13
0
 15,000 8.13 8.18 8.05 0 0 0
#79 08/01/2024
8.13
0.01
 13,500 8.12 8.20 8.03 0 0 0
#80 05/01/2024
8.12
-0.08
 13,700 8.20 8.20 8 0 0 0
#81 04/01/2024
8.20
-0.07
 5,400 8.27 8.29 8.05 0 0 0
#82 03/01/2024
8.27
0.02
 23,700 8.25 8.48 8.11 0 0 0
#83 02/01/2024
8.25
0.20
 27,600 8.05 8.27 8.02 0 0 0
#84 29/12/2023
8.05
0.02
 19,700 8.03 8.20 7.91 0 0 0
#85 28/12/2023
8.03
0.05
 458,600 7.98 8.06 7.90 0 0 0
#86 27/12/2023
7.98
0
 15,500 7.98 8.10 7.87 4,400 0 0.0
#87 26/12/2023
7.98
-0.02
 2,600 8 8.14 7.91 700 0 0.0
#88 25/12/2023
8
-0.10
 12,900 8.10 8.14 7.83 3,000 0 0.0
#89 22/12/2023
8.10
-0.06
 9,100 8.16 8.27 7.88 0 0 0
#90 21/12/2023
8.16
-0.01
 6,600 8.17 8.17 8.10 0 0 0
#91 20/12/2023
8.17
0.10
 1,800 8.07 8.17 8.07 0 0 0
#92 19/12/2023
8.07
0.10
 7,300 7.97 8.09 7.88 0 0 0
#93 18/12/2023
7.97
-0.13
 11,200 8.10 8.10 7.97 3,000 0 0.0
#94 15/12/2023
8.10
0.09
 3,400 8.01 8.13 7.94 0 0 0
#95 14/12/2023
8.01
-0.09
 20,900 8.10 8.28 8.01 4,000 0 0.0
#96 13/12/2023
8.10
-0.04
 6,700 8.14 8.14 8.10 0 0 0
#97 12/12/2023
8.14
-0.03
 10,500 8.17 8.34 8.12 0 0 0
#98 11/12/2023
8.17
-0.08
 15,300 8.25 8.25 8.15 5,000 0 0.0
#99 08/12/2023
8.25
-0.07
 7,000 8.32 8.32 8.20 2,000 0 0.0
#100 07/12/2023
8.32
0.09
 7,300 8.23 8.35 8.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc