CTCP Bất động sản và Đầu tư VRC (vrc)

11.30
0
(0%)
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)
12/08/2021
7.78
 320,000 7.62 7.90 7.11 0 0 0
11/08/2021
7.64
 181,300 7.72 7.90 7.41 0 0 0
10/08/2021
7.74
 339,200 8.09 8.09 7.74 0 0 0
09/08/2021
7.99
 770,300 7.79 7.99 7.50 0 0 0
06/08/2021
7.47
 379,900 6.99 7.47 6.99 0 0 0
05/08/2021
6.99
 168,800 6.87 7 6.84 0 0 0
04/08/2021
6.87
 210,100 6.90 6.96 6.86 0 0 0
03/08/2021
6.94
 117,800 7.11 7.11 6.85 0 0 0
02/08/2021
7.11
 101,800 7 7.12 6.90 0 0 0
30/07/2021
7
 219,100 6.97 7.10 6.97 0 0 0
29/07/2021
6.97
 163,500 6.99 6.99 6.89 0 0 0
28/07/2021
6.89
 27,700 6.97 6.97 6.80 0 0 0
27/07/2021
6.97
 65,100 7.10 7.10 6.85 0 0 0
26/07/2021
6.90
 55,900 6.78 6.99 6.76 0 0 0
23/07/2021
6.78
 159,000 7.16 7.16 6.78 0 0 0
22/07/2021
6.95
 128,900 6.60 6.96 6.60 0 0 0
21/07/2021
6.60
 48,500 6.60 6.71 6.50 0 0 0
20/07/2021
6.60
 93,600 6.48 6.65 6.35 0 0 0
19/07/2021
6.48
 132,200 6.55 6.79 6.48 0 0 0
16/07/2021
6.88
 75,000 6.85 6.88 6.75 0 0 0
15/07/2021
6.88
 64,300 6.85 6.88 6.79 0 0 0
14/07/2021
6.85
 57,000 7.09 7.09 6.75 0 0 0
13/07/2021
6.90
 173,100 6.58 6.90 6.58 0 0 0
12/07/2021
6.58
 317,700 7.05 7.05 6.56 0 0 0
09/07/2021
7.05
 185,300 7.46 7.47 7.05 0 0 0
08/07/2021
7.46
 181,700 7.50 7.50 7.25 0 0 0
07/07/2021
7.50
 236,600 7.69 7.69 7.43 0 0 0
06/07/2021
7.70
 258,200 8 8 7.70 0 0 0
05/07/2021
7.76
 362,400 8.02 8.02 7.74 0 0 0
02/07/2021
8.02
 208,000 8.10 8.12 8.02 0 0 0
01/07/2021
8.12
 139,500 8.12 8.15 8.08 0 0 0
30/06/2021
8.12
 101,500 8.15 8.30 8.08 0 0 0
29/06/2021
8.12
 191,900 8.03 8.30 8.03 0 0 0
28/06/2021
8.03
 371,300 8.20 8.20 8 0 0 0
25/06/2021
8.20
 236,400 8.20 8.30 8.01 0 0 0
24/06/2021
8.20
 257,200 8.24 8.58 8.18 0 0 0
23/06/2021
8.46
 285,800 8.65 8.68 8.42 0 0 0
22/06/2021
8.70
 321,100 8.95 8.95 8.65 0 0 0
21/06/2021
8.95
 727,900 8.90 8.95 8.70 0 0 0
18/06/2021
8.69
 491,300 8.25 8.77 8.20 0 0 0
17/06/2021
8.39
 289,200 8.40 8.49 8.35 0 0 0
16/06/2021
8.52
 627,700 8.35 8.75 8.35 0 0 0
15/06/2021
8.37
 461,100 8.10 8.37 8 0 0 0
14/06/2021
8
 145,300 8 8.20 8 0 0 0
11/06/2021
8
 137,800 8 8.16 7.91 0 0 0
10/06/2021
8
 190,500 8.10 8.10 7.95 0 0 0
09/06/2021
8.10
 140,400 8.15 8.15 7.87 0 0 0
08/06/2021
7.96
 273,100 8.20 8.24 7.96 0 0 0
07/06/2021
8.20
 205,400 8.09 8.40 8.06 0 0 0
04/06/2021
8.10
 203,300 8.20 8.29 8.08 0 0 0
03/06/2021
8.19
 266,100 7.69 8.20 7.69 0 0 0
02/06/2021
7.76
 298,100 7.57 7.76 7.57 0 0 0
01/06/2021
7.76
 223,500 7.60 7.79 7.55 0 0 0
31/05/2021
7.80
 320,900 7.91 7.91 7.65 0 0 0
28/05/2021
7.91
 277,300 7.83 7.95 7.60 0 0 0
27/05/2021
8
 112,500 8.20 8.20 7.97 0 0 0
26/05/2021
8.10
 265,200 8.24 8.34 8.06 0 0 0
25/05/2021
8.39
 648,700 8.81 8.81 8.24 0 0 0
24/05/2021
8.24
 159,400 8.19 8.24 8.19 0 0 0
21/05/2021
7.71
 259,900 7.10 7.71 6.91 0 0 0
20/05/2021
7.21
 380,200 7.52 7.55 7.15 0 0 0
19/05/2021
7.65
 474,000 7.80 7.80 7.60 0 0 0
18/05/2021
7.90
 542,700 8.15 8.15 7.70 0 0 0
17/05/2021
8.20
 191,700 8.30 8.45 8.19 0 0 0
14/05/2021
8.30
 222,600 8.35 8.37 8.21 0 0 0
13/05/2021
8.31
 339,900 8.67 8.67 8.30 0 0 0
12/05/2021
8.55
 229,000 8.40 8.57 8.30 0 0 0
11/05/2021
8.37
 297,600 8.39 8.40 8.25 0 0 0
10/05/2021
8.39
 391,500 8.25 8.60 8.25 0 0 0
07/05/2021
8.70
 266,100 8.90 8.91 8.56 0 0 0
06/05/2021
8.90
 255,000 8.89 9.04 8.70 0 0 0
05/05/2021
8.89
 253,100 8.61 8.99 8.60 0 0 0
04/05/2021
8.61
 316,900 8.68 8.73 8.60 0 0 0
29/04/2021
8.90
 212,900 8.85 9.16 8.85 0 0 0
28/04/2021
8.85
 175,500 8.70 9.08 8.70 0 0 0
27/04/2021
8.90
 242,900 9.05 9.09 8.80 0 0 0
26/04/2021
9.05
 284,000 9.40 9.55 9.05 0 0 0
23/04/2021
9.70
 335,600 9.05 9.70 9 0 0 0
22/04/2021
9.35
 619,600 9.70 9.90 9.35 0 0 0
20/04/2021
10
 438,200 10.20 10.25 9.90 0 0 0
19/04/2021
10.20
 348,800 10.05 10.50 10 0 0 0
16/04/2021
10.30
 763,400 10.40 10.70 9.99 0 0 0
15/04/2021
10.70
 576,700 11.10 11.10 10.60 0 0 0
14/04/2021
11
 792,400 10.80 11.05 10.60 0 0 0
13/04/2021
10.95
 627,200 11.40 11.40 10.90 0 0 0
12/04/2021
11.40
 1,046,600 11.10 11.55 10.95 0 0 0
09/04/2021
11.10
 586,200 10.90 11.20 10.85 0 0 0
08/04/2021
10.90
 596,900 11.25 11.30 10.90 0 0 0
07/04/2021
11.30
 468,900 11.25 11.50 10.80 0 0 0
06/04/2021
11.25
 779,800 11 11.40 10.80 0 0 0
05/04/2021
11.05
 403,400 11.20 11.30 10.85 0 0 0
02/04/2021
11.20
 633,200 11.30 11.35 11.10 0 0 0
01/04/2021
11.30
 1,150,800 11 11.50 11 0 0 0
31/03/2021
10.80
 644,000 10.60 10.90 10.55 0 0 0
30/03/2021
10.65
 666,600 10.30 10.95 10.30 0 0 0
29/03/2021
10.30
 450,900 10.50 10.50 10.20 0 0 0
26/03/2021
10.25
 549,100 10.30 10.50 9.70 0 0 0
25/03/2021
10.40
 557,700 10.70 10.80 10.20 0 0 0
24/03/2021
10.35
 480,000 10.80 10.90 10.30 0 0 0
23/03/2021
11
 952,300 10.75 11.40 10.55 0 0 0

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