CTCP Bất động sản và Đầu tư VRC (vrc)

10.90
-0.40
(-3.54%)
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)
04/06/2020
8.16
 324,950 7.89 8.16 7.80 0 0 0
03/06/2020
7.63
 638,660 7.30 7.63 7.20 0 0 0
02/06/2020
7.14
 921,750 6.80 7.14 6.80 0 0 0
01/06/2020
6.68
 459,780 6.47 6.75 6.47 0 0 0
29/05/2020
6.36
 120,990 6.24 6.39 6.24 0 0 0
28/05/2020
6.24
 166,330 6.30 6.40 6.24 0 0 0
27/05/2020
6.26
 339,630 6.40 6.60 6.26 0 0 0
26/05/2020
6.37
 234,910 6.25 6.49 6.25 0 0 0
25/05/2020
6.25
 207,100 6.46 6.46 6.25 0 0 0
22/05/2020
6.39
 189,980 6.57 6.57 6.30 0 0 0
21/05/2020
6.50
 106,830 6.66 6.66 6.48 0 0 0
20/05/2020
6.66
 170,880 6.41 6.76 6.40 0 0 0
19/05/2020
6.41
 175,680 6.60 6.80 6.40 0 0 0
18/05/2020
6.60
 235,680 6.70 6.70 6.50 0 0 0
15/05/2020
6.70
 306,890 7.30 7.30 6.70 0 0 0
14/05/2020
6.95
 288,140 6.80 6.95 6.57 0 0 0
13/05/2020
6.50
 525,030 6.36 6.50 6.15 0 0 0
12/05/2020
6.11
 197,500 6.10 6.35 6.10 0 0 0
11/05/2020
6.36
 339,250 6.36 6.46 6.31 0 0 0
08/05/2020
6.31
 214,310 5.95 6.31 5.91 0 0 0
07/05/2020
5.90
 240,290 5.97 5.97 5.81 0 0 0
06/05/2020
5.97
 244,370 5.75 6.12 5.72 0 0 0
05/05/2020
5.75
 114,010 5.90 5.98 5.72 0 0 0
04/05/2020
5.90
 144,450 6.05 6.15 5.90 0 0 0
29/04/2020
6.17
 132,320 6.17 6.25 6 0 0 0
28/04/2020
6.25
 208,480 6.30 6.30 6.11 0 0 0
27/04/2020
6.25
 193,510 6.54 6.54 6.06 0 0 0
24/04/2020
6.31
 190,640 6.50 6.70 6.26 0 0 0
23/04/2020
6.73
 226,900 7 7 6.72 0 0 0
22/04/2020
6.73
 183,040 6.40 6.75 6.05 0 0 0
21/04/2020
6.48
 1,170,860 6.53 6.54 5.80 0 0 0
20/04/2020
6.12
 27,480 6.12 6.12 6.12 0 0 0
17/04/2020
5.72
 68,870 5.72 5.72 5.72 0 0 0
16/04/2020
5.35
 312,390 5.09 5.35 5 0 0 0
15/04/2020
5
 114,900 4.91 5.19 4.91 0 0 0
14/04/2020
4.96
 74,070 5.16 5.16 4.94 0 0 0
13/04/2020
5.16
 68,750 5.01 5.20 5 0 0 0
10/04/2020
5.19
 99,100 5.20 5.30 4.90 0 0 0
09/04/2020
5.18
 50,160 5.19 5.31 5.10 0 0 0
08/04/2020
5.19
 70,420 4.70 5.30 4.63 0 0 0
07/04/2020
4.96
 84,580 5.10 5.10 4.70 0 0 0
06/04/2020
5.04
 70,540 4.74 5.07 4.70 0 0 0
03/04/2020
4.74
 43,380 4.50 4.85 4.42 0 0 0
01/04/2020
4.62
 32,260 4.50 4.63 4.11 0 0 0
31/03/2020
4.33
 157,330 4.80 4.80 4.33 0 0 0
30/03/2020
4.65
 178,010 5 5 4.65 0 0 0
27/03/2020
5
 107,330 5.40 5.50 4.98 0 0 0
26/03/2020
5.32
 88,380 5.59 5.59 5.31 0 0 0
25/03/2020
5.60
 33,270 5.89 5.89 5.31 0 0 0
24/03/2020
5.65
 125,490 5.25 5.69 5.16 0 0 0
23/03/2020
5.50
 186,110 5.56 5.91 5.50 0 0 0
20/03/2020
5.91
 251,170 6.10 6.30 5.91 0 0 0
19/03/2020
6.35
 599,930 6.43 6.43 5.86 0 0 0
18/03/2020
6.01
 71,310 6.01 6.01 6.01 0 0 0
17/03/2020
5.62
 217,620 5.62 5.62 5.20 0 0 0
16/03/2020
5.26
 244,690 4.62 5.26 4.62 0 0 0
13/03/2020
4.92
 280,370 4.91 5 4.91 0 0 0
12/03/2020
5.27
 325,340 5.40 5.41 5.27 0 0 0
11/03/2020
5.66
 126,050 5.85 6.10 5.65 0 0 0
10/03/2020
6.05
 182,590 6.06 6.19 6.05 0 0 0
09/03/2020
6.50
 454,330 5.80 6.50 5.80 0 0 0
06/03/2020
6.23
 197,150 6.22 6.50 6.20 0 0 0
05/03/2020
6.50
 294,760 6.80 6.80 6.43 0 0 0
04/03/2020
6.52
 132,930 6.58 6.58 6.36 0 0 0
03/03/2020
6.56
 164,910 6.50 6.72 6.50 0 0 0
02/03/2020
6.48
 143,680 6.35 6.64 6.35 0 0 0
28/02/2020
6.71
 464,070 6.75 6.78 6.35 0 0 0
27/02/2020
6.82
 146,650 7.05 7.05 6.60 0 0 0
26/02/2020
6.95
 526,110 6.08 6.95 6.08 0 0 0
25/02/2020
6.50
 57,850 6.50 6.50 6.50 0 0 0
24/02/2020
6.98
 162,160 7.10 7.20 6.98 0 0 0
21/02/2020
7.50
 633,870 7.85 8.08 7.12 0 0 0
20/02/2020
7.58
 987,710 7.58 7.58 7.30 0 0 0
19/02/2020
7.09
 35,210 7.09 7.09 7.09 0 0 0
18/02/2020
6.63
 24,570 6.63 6.63 6.63 0 0 0
17/02/2020
6.20
 75,510 6.20 6.20 6.20 0 0 0
14/02/2020
5.80
 200,800 5.89 5.89 5.70 0 0 0
13/02/2020
5.90
 158,140 5.93 5.93 5.80 0 0 0
12/02/2020
5.90
 193,200 6.05 6.05 5.65 0 0 0
11/02/2020
6.05
 179,850 5.81 6.10 5.81 0 0 0
10/02/2020
5.85
 277,610 6 6.30 5.80 0 0 0
07/02/2020
6.15
 506,480 6.17 6.24 5.84 0 0 0
06/02/2020
5.84
 219,860 5.84 5.84 5.50 0 0 0
05/02/2020
5.46
 465,840 5.45 5.98 5.32 0 0 0
04/02/2020
5.72
 486,010 5.72 6 5.72 0 0 0
03/02/2020
6.14
 38,790 6.14 6.14 6.14 0 0 0
31/01/2020
6.60
 612,640 7.20 7.25 6.60 0 0 0
30/01/2020
7.09
 708,720 7.09 7.09 7 0 0 0
22/01/2020
6.63
 3,896,570 5.77 6.63 5.77 0 0 0
21/01/2020
6.20
 37,350 6.20 6.20 6.20 0 0 0
20/01/2020
6.66
 5,340 6.66 6.66 6.66 0 0 0
17/01/2020
7.16
 7,070 7.16 7.16 7.16 0 0 0
16/01/2020
7.69
 384,600 7.69 7.69 7.69 0 0 0
15/01/2020
8.26
 13,080 8.26 8.26 8.26 0 0 0
14/01/2020
8.88
 18,320 8.88 8.88 8.88 0 0 0
13/01/2020
9.54
 660 9.54 9.54 9.54 0 0 0
10/01/2020
10.25
 3,230 10.25 10.25 10.25 0 0 0
09/01/2020
11
 13,220 11 11 11 0 0 0
08/01/2020
11.80
 6,200 11.80 11.80 11.80 0 0 0
07/01/2020
12.65
 2,930 12.65 12.65 12.65 0 0 0

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