CTCP Bất động sản và Đầu tư VRC (vrc)

11.25
-0.05
(-0.44%)
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)
06/01/2020
13.55
 5,750 13.55 13.55 13.55 0 0 0
03/01/2020
14.55
 20,490 14.55 14.55 14.55 0 0 0
02/01/2020
15.60
 3,740 15.60 15.60 15.60 0 0 0
31/12/2019
16.75
 260 16.75 16.75 16.75 0 0 0
30/12/2019
18
 5,430 18 18 18 0 0 0
27/12/2019
19.35
 210 19.35 19.35 19.35 0 0 0
26/12/2019
20.80
 52,450 20.80 20.80 20.80 0 0 0
25/12/2019
22.35
 539,730 23.80 24 22.35 0 0 0
24/12/2019
24
 703,340 23.90 24.10 23.40 0 0 0
23/12/2019
24.10
 1,286,420 25.30 25.30 24.10 0 0 0
20/12/2019
25.25
 403,880 25 25.30 24.95 0 0 0
19/12/2019
24.95
 490,110 24.80 24.95 24.70 0 0 0
18/12/2019
24.75
 2,108,060 23.50 24.80 23.40 0 0 0
17/12/2019
23.35
 210,960 23.55 23.60 23.30 0 0 0
16/12/2019
23.55
 1,129,660 23.10 23.60 23.10 0 0 0
13/12/2019
23.10
 1,122,990 23.60 23.60 23.05 0 0 0
12/12/2019
23.70
 658,450 23.80 23.80 23.40 0 0 0
11/12/2019
23.75
 1,060,150 23.30 23.75 22.80 0 0 0
10/12/2019
23.30
 648,760 23.80 23.80 23.20 0 0 0
09/12/2019
23.70
 535,410 23.60 23.70 23.50 0 0 0
06/12/2019
23.70
 693,020 23.70 23.80 23.45 0 0 0
05/12/2019
23.70
 784,760 23.30 23.70 23.10 0 0 0
04/12/2019
23.20
 918,310 22.90 23.25 22.60 0 0 0
03/12/2019
23
 968,930 23.10 23.20 22.80 0 0 0
02/12/2019
23.20
 789,940 23 23.40 22.70 0 0 0
29/11/2019
23
 1,353,600 22.30 23 21.10 0 0 0
28/11/2019
22.40
 787,450 22.30 22.50 21.90 0 0 0
27/11/2019
22.30
 900,010 21.20 22.40 20.90 0 0 0
26/11/2019
21.20
 1,067,270 20.30 21.30 20.30 0 0 0
25/11/2019
20.20
 1,032,210 19.90 20.60 19.90 0 0 0
22/11/2019
20
 1,791,320 20 20 19 0 0 0
21/11/2019
19.15
 1,139,940 18.70 19.15 18.30 0 0 0
20/11/2019
18.60
 530,810 18.45 18.70 18.25 0 0 0
19/11/2019
18.50
 481,540 18.60 18.60 18.35 0 0 0
18/11/2019
18.60
 761,660 17.90 18.60 17.55 0 0 0
15/11/2019
17.85
 686,450 17.70 17.90 17.50 0 0 0
14/11/2019
17.80
 717,470 17.95 18 17.70 0 0 0
13/11/2019
17.95
 850,670 17.90 18.10 17.65 0 0 0
12/11/2019
17.90
 946,780 17.40 17.90 17.10 0 0 0
11/11/2019
17.40
 836,950 17.30 17.50 17 0 0 0
08/11/2019
17.30
 562,610 17.40 17.60 17.10 0 0 0
07/11/2019
17.40
 572,370 17.65 17.80 17.25 0 0 0
06/11/2019
17.65
 940,040 17.65 18 17.50 0 0 0
05/11/2019
17.65
 1,338,170 16.50 17.65 16.30 0 0 0
04/11/2019
16.50
 675,080 16.10 16.50 16 0 0 0
01/11/2019
16.10
 656,190 15.90 16.20 15.50 0 0 0
31/10/2019
16
 724,260 16.20 16.20 15.90 0 0 0
30/10/2019
16.30
 481,020 16.20 16.30 15.80 0 0 0
29/10/2019
16.35
 576,110 16.40 16.50 15.85 0 0 0
28/10/2019
16.40
 570,200 15.90 16.40 15.80 0 0 0
25/10/2019
16.20
 763,160 16.05 16.50 15.90 0 0 0
24/10/2019
16.05
 1,051,020 15 16.05 14.90 0 0 0
23/10/2019
15
 396,490 14.80 15 14.75 0 0 0
22/10/2019
15
 847,240 14.90 15 14.75 0 0 0
21/10/2019
15
 490,250 15 15.10 14.60 0 0 0
18/10/2019
15
 414,390 15 15.10 14.90 0 0 0
17/10/2019
15
 748,310 15.10 15.25 14.85 0 0 0
16/10/2019
15.20
 369,420 15.20 15.30 14.85 0 0 0
15/10/2019
15.20
 417,910 15.20 15.20 15 0 0 0
14/10/2019
15.20
 224,950 15.30 15.30 15.05 0 0 0
11/10/2019
15.30
 213,940 15.30 15.40 14.95 0 0 0
10/10/2019
15.20
 368,130 15.30 15.30 15.10 0 0 0
09/10/2019
15.25
 269,570 15.40 15.40 15.05 0 0 0
08/10/2019
15.40
 281,090 15.60 15.50 15.25 0 0 0
07/10/2019
15.60
 223,840 15.60 15.60 15.40 0 0 0
04/10/2019
15.60
 94,000 15.60 15.70 15.45 0 0 0
03/10/2019
15.60
 297,500 15.50 15.60 15 0 0 0
02/10/2019
15.40
 242,000 15.70 15.80 15.40 0 0 0
01/10/2019
15.80
 222,670 15.85 15.85 15.65 0 0 0
30/09/2019
15.85
 229,130 15.90 16 15.60 0 0 0
27/09/2019
15.90
 255,310 15.90 16 15.60 0 0 0
26/09/2019
15.90
 250,110 15.90 16 15.65 0 0 0
25/09/2019
15.80
 437,800 16 16 15.80 0 0 0
24/09/2019
16
 291,880 15.80 16 15.55 0 0 0
23/09/2019
15.90
 308,590 16 16.10 15.60 0 0 0
20/09/2019
16
 199,430 16 16.10 15.80 0 0 0
19/09/2019
16
 244,630 15.70 16 15.60 0 0 0
18/09/2019
15.70
 218,430 16 16 15.60 0 0 0
17/09/2019
16
 311,980 15.90 16 15.50 0 0 0
16/09/2019
16
 200,740 16.20 16.20 15.75 0 0 0
13/09/2019
16.20
 408,340 15.45 16.30 15.45 0 0 0
12/09/2019
15.45
 141,850 15.40 15.45 15.20 0 0 0
11/09/2019
15.50
 106,160 15.60 15.60 15.30 0 0 0
10/09/2019
15.50
 291,100 15.50 15.55 15.30 0 0 0
09/09/2019
15.50
 449,410 15.55 15.60 15.20 0 0 0
06/09/2019
15.55
 183,170 15.60 15.60 15.40 0 0 0
05/09/2019
15.55
 145,810 15.50 15.55 15.30 0 0 0
04/09/2019
15.50
 108,610 15.60 15.60 15.30 0 0 0
03/09/2019
15.50
 350,120 15.50 15.60 15.45 0 0 0
30/08/2019
15.60
 356,470 15.60 15.70 15.50 0 0 0
29/08/2019
15.60
 261,940 15.60 15.70 15.50 0 0 0
28/08/2019
15.60
 101,170 15.70 15.70 15.40 0 0 0
27/08/2019
15.60
 115,190 15.70 16 15.60 0 0 0
26/08/2019
15.80
 101,800 15.80 15.80 15.60 0 0 0
23/08/2019
15.90
 126,240 16.10 16.10 15.60 0 0 0
22/08/2019
16.20
 121,830 16 16.40 16 0 0 0
21/08/2019
16.20
 356,220 15.70 16.20 15.70 0 0 0
20/08/2019
15.70
 413,940 15 15.70 14.80 0 0 0
19/08/2019
15
 89,610 14.90 15 14.70 0 0 0
16/08/2019
14.90
 163,330 14.90 14.90 14.55 0 0 0

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