CTCP Bất động sản và Đầu tư VRC (vrc)

11.30
-0.10
(-0.88%)
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
(2026-09-04) 		-0.85 -7.30% 769,700 0 0
10.80
11.80
11.30
2 tháng
(2026-08-05) 		-1.10 -9.24% 2,008,700 0 0
10.80
11.90
11.30
3 tháng
(2026-07-06) 		-1.20 -10% 6,007,700 0 0
10.80
12.85
11.30
6 tháng
(2026-04-07) 		-2.05 -15.95% 6,939,700 0 0
10.80
13.65
11.30
12 tháng
(2025-10-09) 		-3.15 -22.58% 15,276,200 0 0
10.80
15.50
11.30
24 tháng
(2024-10-14) 		3.30 44% 29,271,400 0 0
7.50
16.20
11.30
36 tháng
(2023-10-20) 		3.22 42.48% 40,959,700 0 0
6.98
16.20
11.30
60 tháng
(2021-11-01) 		-8.45 -43.90% 106,567,400 0 0
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)
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
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 0 0 0
29/12/2022
8.61
 72,700 9.59 9.59 8.52 0 0 0
28/12/2022
9.15
 210,400 9.14 9.15 7.97 0 0 0
27/12/2022
8.56
 95,400 8.01 8.56 8.01 0 0 0
26/12/2022
8
 164,600 8.60 8.81 7.90 0 0 0
23/12/2022
8.29
 109,500 8.28 8.29 8 0 0 0
22/12/2022
7.75
 78,600 7.55 7.75 7.51 0 0 0
21/12/2022
7.25
 24,700 7.59 7.59 7.20 0 0 0
20/12/2022
7.20
 108,000 7.20 7.30 7.19 0 0 0
19/12/2022
7.19
 33,500 6.95 7.31 6.95 0 0 0
16/12/2022
6.94
 2,300 6.93 6.94 6.93 0 0 0
15/12/2022
6.94
 58,400 6.86 7 6.73 0 0 0
14/12/2022
6.86
 9,700 6.70 6.87 6.70 0 0 0
13/12/2022
6.72
 100,600 7.10 7.10 6.24 0 0 0
12/12/2022
6.70
 11,100 7.37 7.37 6.70 0 0 0
09/12/2022
6.89
 23,800 6.53 7 6.53 0 0 0
08/12/2022
6.97
 17,100 6.50 7.16 6.50 0 0 0
07/12/2022
6.72
 34,200 7 7.29 6.70 0 0 0
06/12/2022
7.20
 30,300 8 8 7.20 0 0 0
05/12/2022
7.54
 69,800 7.50 7.55 7.40 0 0 0
02/12/2022
7.49
 22,300 7.60 7.60 7 0 0 0
01/12/2022
7.50
 30,800 7.49 7.60 7.35 0 0 0
30/11/2022
7.11
 41,600 7.39 7.45 6.96 0 0 0
29/11/2022
7.39
 23,800 7.45 7.46 6.86 0 0 0
28/11/2022
7.17
 15,600 7.10 7.46 7.10 0 0 0
25/11/2022
7.10
 10,600 7.03 7.10 7 0 0 0
24/11/2022
6.97
 8,700 6.65 7.06 6.65 0 0 0
23/11/2022
7.10
 10,800 7 7.59 6.90 0 0 0
22/11/2022
7.20
 19,000 6.73 7.20 6.73 0 0 0
21/11/2022
6.73
 38,000 5.96 6.73 5.90 0 0 0
18/11/2022
6.29
 8,000 6.62 6.62 6 0 0 0
17/11/2022
6.30
 14,200 6.35 6.36 6 0 0 0
16/11/2022
5.97
 21,600 5.20 5.98 5.20 0 0 0
15/11/2022
5.59
 6,400 5.59 5.85 5.59 0 0 0
14/11/2022
6.01
 20,600 5.89 6.25 5.82 0 0 0
11/11/2022
6.25
 22,000 6.01 6.40 6 0 0 0
10/11/2022
6.26
 20,200 6.75 6.75 6.26 0 0 0
09/11/2022
6.73
 10,000 6.60 7 6.60 0 0 0
08/11/2022
6.90
 4,500 6.90 6.90 6.50 0 0 0
07/11/2022
6.95
 10,000 7.50 7.56 6.92 0 0 0
04/11/2022
7.44
 17,400 7.32 7.48 7.21 0 0 0
03/11/2022
7.49
 6,600 7.55 7.56 7.49 0 0 0
02/11/2022
7.88
 700 7.61 7.95 7.60 0 0 0
01/11/2022
7.70
 1,400 7.85 7.87 7.50 0 0 0
31/10/2022
7.50
 5,100 8.10 8.10 7.50 0 0 0
28/10/2022
8.03
 9,600 8.11 8.18 8.03 0 0 0
27/10/2022
8.10
 19,900 7.55 8.10 7.53 0 0 0
26/10/2022
8.08
 6,800 7.50 8.08 7.50 0 0 0

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