CTCP Bất động sản và Đầu tư VRC (vrc)

11.30
-0.15
(-1.31%)
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
(2026-08-19) 		-0.35 -2.97% 556,300 0 0
10.95
13.95
11.30
2 tháng
(2026-07-20) 		-0.55 -4.58% 2,925,900 0 0
10.95
13.95
11.30
3 tháng
(2026-06-22) 		-0.50 -4.18% 5,981,900 0 0
10.95
13.95
11.30
6 tháng
(2026-03-23) 		-1.75 -13.26% 9,865,300 0 0
10.95
14.75
11.30
12 tháng
(2025-09-23) 		-3.25 -22.11% 15,142,400 0 0
10.95
15.50
11.30
24 tháng
(2024-09-30) 		3.33 41.01% 29,607,100 0 0
7.50
16.20
11.30
36 tháng
(2023-10-04) 		2.66 30.26% 42,132,000 0 0
6.98
16.20
11.30
60 tháng
(2021-10-14) 		-2.85 -19.93% 117,032,000 -336,230 -6.8
5.59
39
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
8.75
 12,600 9 9.10 8.75 0 0 0
06/04/2023
8.75
 59,300 8.50 8.75 8.40 0 0 0
05/04/2023
8.18
 4,900 8.44 8.44 8.16 0 0 0
04/04/2023
8.16
 7,000 8.35 8.35 8.03 0 0 0
03/04/2023
8.35
 4,700 8.30 8.39 8.30 0 0 0
31/03/2023
8.20
 4,300 7.85 8.20 7.85 0 0 0
30/03/2023
8.26
 800 8.27 8.28 8.26 0 0 0
29/03/2023
8.31
 6,400 7.75 8.33 7.75 0 0 0
28/03/2023
8.21
 3,200 8.29 8.29 8.20 0 0 0
27/03/2023
8.28
 10,800 8.37 8.38 8.25 0 0 0
24/03/2023
8.24
 4,300 8.34 8.36 8.21 0 0 0
23/03/2023
8.40
 9,300 8.13 8.40 8.12 0 0 0
22/03/2023
8.41
 500 8.16 8.45 8.15 0 0 0
21/03/2023
8.13
 11,600 8.20 8.38 8.12 0 0 0
20/03/2023
8.12
 24,300 8.33 8.34 8.10 0 0 0
17/03/2023
8.70
 1,600 8.70 8.71 8.70 0 0 0
16/03/2023
8.73
 100 8.73 8.73 8.73 0 0 0
15/03/2023
8.76
 8,400 8.78 8.78 8.50 0 0 0
14/03/2023
8.66
 2,200 8.73 8.73 8.46 0 0 0
13/03/2023
8.67
 3,400 8.60 8.67 8.39 0 0 0
10/03/2023
8.69
 700 8.81 8.81 8.50 0 0 0
09/03/2023
8.74
 8,400 8.80 8.80 8.33 0 0 0
08/03/2023
8.64
 200 8.64 8.64 8.64 0 0 0
07/03/2023
8.60
 3,400 8.60 8.60 8.60 0 0 0
06/03/2023
8.65
 7,600 8.60 8.70 8.60 0 0 0
03/03/2023
8.57
 4,600 8.61 8.61 8.57 0 0 0
02/03/2023
8.79
 18,100 8.61 8.79 8.59 0 0 0
01/03/2023
8.99
 28,400 8.61 8.99 8.58 0 0 0
28/02/2023
9.19
 34,400 9.20 9.30 8.65 0 0 0
27/02/2023
9.26
 11,300 9.53 9.95 9.26 0 0 0
24/02/2023
9.95
 37,300 9.40 9.99 9.40 0 0 0
23/02/2023
9.40
 26,800 9.01 9.40 8.79 0 0 0
22/02/2023
9.45
 25,000 9.60 9.70 9.45 0 0 0
21/02/2023
9.80
 39,300 9.80 9.85 9.55 0 0 0
20/02/2023
9.75
 11,400 9.72 9.79 9.51 0 0 0
17/02/2023
9.73
 39,200 9.47 9.73 9.40 0 0 0
16/02/2023
9.47
 15,600 9.29 9.65 9.29 0 0 0
15/02/2023
9.29
 15,200 9.12 9.30 9.10 0 0 0
14/02/2023
9.10
 3,400 9 9.10 9 0 0 0
13/02/2023
8.99
 29,900 9.20 9.20 8.69 0 0 0
10/02/2023
8.99
 24,900 8.63 8.99 8.63 0 0 0
09/02/2023
8.65
 4,600 8.64 8.65 8.30 0 0 0
08/02/2023
8.73
 20,500 8.25 8.77 8 0 0 0
07/02/2023
8.25
 15,600 9 9 8.25 0 0 0
06/02/2023
8.54
 42,700 8.54 8.88 8.54 0 0 0
03/02/2023
8.96
 64,100 9.18 9.50 8.54 0 0 0
02/02/2023
9.18
 16,500 9.59 9.59 8.89 0 0 0
01/02/2023
9.23
 65,300 9.80 9.80 8.81 0 0 0
31/01/2023
9.45
 27,600 9.43 9.45 8.89 0 0 0
30/01/2023
9.20
 35,200 8.86 9.28 8.82 0 0 0
27/01/2023
8.80
 18,600 8.33 8.85 8.30 0 0 0
26/01/2023
11.60
 300 11.20 11.60 11.20 0 0 0
25/01/2023
11.60
 300 11.20 11.60 11.20 0 0 0
24/01/2023
11.60
 300 11.20 11.60 11.20 0 0 0
23/01/2023
11.60
 300 11.20 11.60 11.20 0 0 0
20/01/2023
11.60
 300 11.20 11.60 11.20 0 0 0
19/01/2023
8.33
 22,200 8.21 8.40 8.09 0 0 0
18/01/2023
8.30
 13,000 8.44 8.44 8.30 0 0 0
17/01/2023
8.23
 15,400 8.35 8.35 8.10 0 0 0
16/01/2023
8.19
 4,800 8.28 8.28 8.10 0 0 0
13/01/2023
8.10
 1,600 8.48 8.48 8.07 0 0 0
12/01/2023
8.22
 102,100 8.31 8.31 7.70 0 0 0
11/01/2023
8.16
 10,400 8.45 8.45 8 0 0 0
10/01/2023
8.11
 6,700 8.16 8.16 7.70 0 0 0
09/01/2023
8.17
 22,200 8 8.17 7.72 0 0 0
06/01/2023
8.19
 36,600 8.30 8.39 8 0 0 0
05/01/2023
8.42
 22,600 8.80 8.80 8.40 0 0 0
04/01/2023
8.40
 3,800 8.90 8.90 8.30 0 0 0
03/01/2023
8.45
 36,800 8.01 8.60 7.90 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

Chính sách bảo mật | Điều khoản sử dụng |