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)
22/03/2021
10.80
 519,500 10.45 10.80 10.40 0 0 0
19/03/2021
10.30
 423,800 10.55 10.55 10.25 0 0 0
18/03/2021
10.55
 459,000 10.80 10.80 10.45 0 0 0
17/03/2021
10.60
 330,800 10.55 10.80 10.50 0 0 0
16/03/2021
10.70
 598,900 10.75 10.80 10.40 0 0 0
15/03/2021
10.80
 551,200 10.70 11 10.40 0 0 0
12/03/2021
10.70
 2,751,600 10.85 10.85 10.55 0 0 0
11/03/2021
10.40
 1,505,900 9.75 10.40 9.70 0 0 0
10/03/2021
9.75
 408,700 9.67 9.78 9.54 0 0 0
09/03/2021
9.67
 244,800 9.69 9.70 9.20 0 0 0
08/03/2021
9.69
 428,600 9.60 9.80 9.55 0 0 0
05/03/2021
9.55
 304,200 9.45 9.55 9.20 0 0 0
04/03/2021
9.45
 489,700 9.89 9.93 9.40 0 0 0
03/03/2021
9.89
 388,900 9.55 9.89 9.55 0 0 0
02/03/2021
9.80
 459,000 10.15 10.15 9.68 0 0 0
01/03/2021
9.52
 604,700 9 9.52 8.70 0 0 0
26/02/2021
8.90
 1,023,100 9.01 9.01 8.68 0 0 0
25/02/2021
9.06
 487,400 9.46 9.50 8.99 0 0 0
24/02/2021
9.45
 308,100 9.97 9.97 9.45 0 0 0
23/02/2021
9.81
 267,300 9.90 9.90 9.70 0 0 0
22/02/2021
9.90
 409,200 10.10 10.10 9.85 0 0 0
19/02/2021
9.94
 360,600 9.60 9.99 9.60 0 0 0
18/02/2021
9.85
 444,300 10.05 10.15 9.80 0 0 0
17/02/2021
10.15
 406,400 10.10 10.45 10 0 0 0
09/02/2021
10.10
 366,600 10.10 10.15 9.41 0 0 0
08/02/2021
9.51
 947,000 8.90 9.52 9 0 0 0
05/02/2021
8.90
 338,100 8.90 9.18 8.76 0 0 0
04/02/2021
8.75
 285,100 8.80 9.30 8.61 0 0 0
03/02/2021
8.80
 240,500 8.32 8.96 8.22 0 0 0
02/02/2021
8.50
 564,500 8.13 8.72 8.13 0 0 0
01/02/2021
8.74
 383,400 9.39 9.40 8.74 0 0 0
29/01/2021
9.39
 1,496,000 9.22 9.91 9.22 0 0 0
28/01/2021
9.91
 34,400 9.91 9.91 9.91 0 0 0
27/01/2021
10.65
 653,700 10.75 11 10.65 0 0 0
26/01/2021
11.45
 725,800 12.30 12.30 11.45 0 0 0
25/01/2021
12.30
 535,500 12.40 12.60 12.05 0 0 0
22/01/2021
12.15
 1,449,900 11.85 12.15 11.20 0 0 0
21/01/2021
11.40
 991,200 10.40 11.40 10.40 0 0 0
20/01/2021
10.90
 699,700 11 11.30 10.25 0 0 0
19/01/2021
11
 1,453,800 10.60 11.15 9.73 0 0 0
18/01/2021
10.45
 1,422,100 9.90 10.45 9.90 0 0 0
15/01/2021
9.80
 919,900 9.76 9.80 9.58 0 0 0
14/01/2021
9.76
 429,400 9.90 9.95 9.74 0 0 0
13/01/2021
9.95
 745,600 9.95 9.98 9.70 0 0 0
12/01/2021
9.95
 386,800 10 10 9.70 0 0 0
11/01/2021
9.99
 585,200 9.83 10.30 9.83 0 0 0
08/01/2021
9.80
 415,800 9.90 9.90 9.70 0 0 0
07/01/2021
9.90
 532,300 9.65 10 9.65 0 0 0
06/01/2021
9.80
 582,600 9.98 10 9.60 0 0 0
05/01/2021
9.98
 828,400 10.20 10.60 9.90 0 0 0
04/01/2021
10.20
 854,000 10.20 10.20 9.86 0 0 0
31/12/2020
9.56
 620,650 8.85 9.56 8.85 0 0 0
30/12/2020
8.94
 467,420 8.94 9.19 8.90 0 0 0
29/12/2020
9.10
 581,150 9.10 9.18 8.80 0 0 0
28/12/2020
9.10
 733,840 9.30 9.50 8.90 0 0 0
25/12/2020
9.10
 613,310 9 9.35 8.70 0 0 0
24/12/2020
9.20
 1,030,160 9.50 9.50 8.64 0 0 0
23/12/2020
9.29
 982,890 9.29 9.29 9.21 0 0 0
22/12/2020
8.69
 553,140 8.50 8.69 8.26 0 0 0
21/12/2020
8.13
 846,380 8.13 8.13 7.90 0 0 0
18/12/2020
7.60
 299,230 7.39 7.60 7.30 0 0 0
17/12/2020
7.37
 186,760 7.49 7.49 7.30 0 0 0
16/12/2020
7.40
 275,610 7.39 7.60 7.34 0 0 0
15/12/2020
7.30
 242,760 7.39 7.39 7.25 0 0 0
14/12/2020
7.39
 176,010 7.25 7.45 7.25 0 0 0
11/12/2020
7.25
 324,410 7.39 7.39 7.25 0 0 0
10/12/2020
7.40
 616,310 7.31 7.67 7.30 0 0 0
09/12/2020
7.40
 201,350 7.63 7.63 7.35 0 0 0
08/12/2020
7.50
 262,350 7.73 7.85 7.41 0 0 0
07/12/2020
7.41
 602,230 7.41 7.41 6.90 0 0 0
04/12/2020
6.93
 123,250 7.10 7.10 6.86 0 0 0
03/12/2020
7
 186,180 6.70 7.19 6.70 0 0 0
02/12/2020
6.74
 88,940 6.53 6.74 6.53 0 0 0
01/12/2020
6.74
 253,530 6.80 6.80 6.40 0 0 0
30/11/2020
6.85
 122,500 7.15 7.15 6.85 0 0 0
27/11/2020
7.15
 184,900 6.76 7.22 6.76 0 0 0
26/11/2020
7.22
 685,730 7.15 7.25 7 0 0 0
25/11/2020
6.78
 246,120 6.78 6.78 6.30 0 0 0
24/11/2020
6.34
 98,910 6.33 6.34 6.26 0 0 0
23/11/2020
6.33
 50,530 6.25 6.36 6.25 0 0 0
20/11/2020
6.35
 74,540 6.23 6.37 6.20 0 0 0
19/11/2020
6.23
 80,900 6.20 6.26 6.19 0 0 0
18/11/2020
6.21
 86,040 6.35 6.35 6.20 0 0 0
17/11/2020
6.26
 40,660 6.37 6.37 6.20 0 0 0
16/11/2020
6.20
 96,980 6.24 6.26 6.20 0 0 0
13/11/2020
6.24
 92,430 6.20 6.27 6.10 0 0 0
12/11/2020
6.24
 66,090 6.29 6.29 6.24 0 0 0
11/11/2020
6.29
 3,120 6.25 6.34 6.25 0 0 0
10/11/2020
6.25
 97,550 6.20 6.40 6.20 0 0 0
09/11/2020
6.19
 91,970 6.20 6.26 6.18 0 0 0
06/11/2020
6.20
 20,300 6.48 6.48 6.13 0 0 0
05/11/2020
6.21
 114,990 6.29 6.35 6 0 0 0
04/11/2020
6.26
 33,180 6.39 6.39 6.14 0 0 0
03/11/2020
6.15
 49,680 6.02 6.20 6.02 0 0 0
02/11/2020
6.17
 52,420 6.29 6.29 6.05 0 0 0
30/10/2020
6.15
 34,110 6.20 6.35 6.11 0 0 0
29/10/2020
6.11
 99,720 6.01 6.52 6.01 0 0 0
28/10/2020
6.10
 263,120 6.30 6.30 6.05 0 0 0
27/10/2020
6.30
 85,380 6.42 6.50 6.15 0 0 0
26/10/2020
6.45
 63,480 6.41 6.61 6.41 0 0 0

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