CTCP Bất động sản và Đầu tư VRC (vrc)

12.15
-0.35
(-2.80%)
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
(2024-10-23) 		5 66.67% 2,088,000 -2,100 -0.0
7.50
12.50
12.50
2 tháng
(2024-09-23) 		4.45 55.28% 2,252,800 -10,700 -0.1
7.50
12.50
12.50
3 tháng
(2024-08-26) 		4 47.06% 2,483,500 -8,100 -0.1
7.50
12.50
12.50
6 tháng
(2024-05-27) 		2.30 22.55% 5,151,100 -12,900 -0.1
7.50
12.50
12.50
12 tháng
(2023-11-28) 		4.67 59.64% 13,275,100 -221,008 -2.3
7.50
13.20
12.50
24 tháng
(2022-12-05) 		4.96 65.78% 26,369,000 -158,826 -1.5
6.70
13.20
12.50
36 tháng
(2021-12-08) 		-8.95 -41.72% 67,329,300 -128,956 -1.4
5.59
39
12.50
60 tháng
(2019-12-19) 		-12.45 -49.90% 244,277,320 -1,530,876 -13.2
4.33
39
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2017: Quyền mua cổ phiếu: 1/0.7 Giá: 11 (Volume + 70%, Ratio=0.70)
12/09/2017
21.70
 15,120 20.29 21.70 21.70 0 0 0
11/09/2017
20.29
 335,810 20.33 20.75 19.99 4,000 0 0.1
08/09/2017
20.33
 141,590 20.37 20.82 20.22 0 0 0
07/09/2017
20.37
 166,360 20.45 20.45 19.99 0 0 0
06/09/2017
20.45
 58,530 20.45 20.45 20.07 40 790 -0.0
05/09/2017
20.45
 67,340 21.28 21.28 20.29 0 600 -0.0
01/09/2017
21.28
 69,890 21.77 22.19 21.20 0 0 0
31/08/2017
21.77
 67,460 21.73 21.96 21.20 0 0 0
30/08/2017
21.73
 102,270 20.52 21.92 20.45 1,600 0 0.0
29/08/2017
20.52
 41,040 20.82 20.82 20.07 0 0 0
28/08/2017
20.82
 85,160 21.13 21.13 20.82 0 0 0
25/08/2017
21.13
 62,620 21.13 21.35 20.75 0 0 0
24/08/2017
21.13
 64,870 20.07 21.35 20.37 790 0 0.0
23/08/2017
20.07
 134,330 18.78 20.07 18.93 0 0 0
22/08/2017
18.78
 185,860 19.08 19.08 18.17 0 0 0
21/08/2017
19.08
 55,390 19.69 20.07 19.08 0 0 0
18/08/2017
19.69
 27,240 20.45 20.45 19.69 0 0 0
17/08/2017
20.45
 83,710 20.45 20.75 19.76 9,400 0 0.2
16/08/2017
20.45
 99,840 20.60 20.60 19.69 0 0 0
15/08/2017
20.60
 45,420 21.13 21.13 20.45 0 0 0
14/08/2017
21.13
 67,530 21.13 21.66 20.67 0 0 0
11/08/2017
21.13
 122,950 21.13 22.38 20.37 0 0 0
10/08/2017
21.13
 10,830 21.13 21.28 20.29 0 0 0
09/08/2017
21.13
 32,100 21.70 21.70 21.13 0 0 0
08/08/2017
21.70
 78,990 21.81 21.81 21.43 0 0 0
07/08/2017
21.81
 131,200 21.35 21.88 21.13 0 0 0
04/08/2017
21.35
 60,160 21.51 22.34 21.28 0 0 0
03/08/2017
21.51
 99,640 21.20 21.96 21.24 0 0 0
02/08/2017
21.20
 166,840 21.96 22.11 20.52 0 0 0
01/08/2017
21.96
 97,980 22.11 22.60 21.96 0 0 0
31/07/2017
22.11
 106,440 22.72 22.72 22.11 0 0 0
28/07/2017
22.72
 151,450 23.02 23.40 22.04 0 0 0
27/07/2017
23.02
 106,520 23.40 23.47 22.94 0 0 0
26/07/2017
23.40
 55,950 23.82 24.00 23.40 0 590 -0.0
25/07/2017
23.82
 28,210 23.78 24.00 23.47 0 10 -0.0
24/07/2017
23.78
 69,700 23.93 24.69 23.47 0 0 0
21/07/2017
23.93
 123,200 24.23 24.31 23.93 0 0 0
20/07/2017
24.23
 82,740 23.93 24.23 23.55 0 0 0
19/07/2017
23.93
 107,680 23.70 25.06 23.63 600 0 0.0
18/07/2017
23.70
 101,270 24.16 24.16 23.32 0 0 0
17/07/2017
24.16
 31,360 24.61 24.61 23.93 0 0 0
14/07/2017
24.61
 65,160 24.91 25.29 24.61 0 0 0
13/07/2017
24.91
 270,780 24.31 25.37 24.31 0 0 0
12/07/2017
24.31
 53,170 24.38 24.46 24.23 20 0 0.0
11/07/2017
24.38
 82,430 24.23 24.38 23.47 19,100 0 0.6
10/07/2017
24.23
 38,490 24.42 24.42 23.47 0 0 0
07/07/2017
24.42
 146,020 23.17 24.42 22.87 0 0 0
06/07/2017
23.17
 116,450 23.40 23.70 22.87 0 0 0
05/07/2017
23.40
 79,020 23.78 23.85 23.40 0 180 -0.0
04/07/2017
23.78
 40,280 23.78 24.23 23.55 0 50 -0.0
03/07/2017
23.78
 59,430 23.85 24.31 23.63 0 220 -0.0
30/06/2017
23.85
 201,520 24.16 24.23 23.85 5,170 0 0.2
29/06/2017
24.16
 151,690 24.31 24.99 24.16 8,630 0 0.3
28/06/2017
24.31
 219,230 24.31 25.29 24.08 200 700 -0.0
27/06/2017
24.31
 194,000 25.14 25.59 24.31 15,010 0 0.5
26/06/2017
25.14
 128,910 25.59 26.12 24.99 26,430 10 0.9
23/06/2017
25.59
 353,130 24.08 25.71 24.08 700 0 0.0
22/06/2017
24.08
 181,410 22.94 24.08 22.26 10 500 -0.0
21/06/2017
22.94
 91,440 23.02 23.25 22.57 0 600 -0.0
20/06/2017
23.02
 116,100 23.10 23.47 22.64 0 0 0
19/06/2017
23.10
 139,570 23.47 24.08 23.10 10 0 0.0
16/06/2017
23.47
 242,110 23.78 24.23 23.47 0 0 0
15/06/2017
23.78
 352,110 23.44 24.08 23.44 17,500 0 0.6
14/06/2017
23.44
 336,580 23.17 23.70 22.87 0 0 0
13/06/2017
23.17
 136,470 22.94 23.32 22.57 5,000 0 0.2
12/06/2017
22.94
 328,120 23.47 23.78 22.94 68,050 0 2.1
09/06/2017
23.47
 442,110 22.41 23.47 21.35 0 3,400 -0.1
08/06/2017
22.41
 115,660 22.34 22.64 21.35 10 0 0.0
07/06/2017
22.34
 130,120 21.66 22.34 21.20 0 0 0
06/06/2017
21.66
 385,040 22.34 22.45 21.32 0 1,000 -0.0
05/06/2017
22.34
 144,070 22.53 22.53 21.05 0 1,030 -0.0
02/06/2017
22.53
 74,260 22.53 22.60 21.58 0 0 0
01/06/2017
22.53
 99,980 21.81 22.64 21.28 0 0 0
31/05/2017
21.81
 232,030 23.32 23.85 21.81 0 0 0
30/05/2017
23.32
 284,640 23.55 23.93 22.26 500 0 0.0
29/05/2017
23.55
 156,830 23.70 24.53 22.41 3,400 0 0.1
26/05/2017
23.70
 245,910 22.19 23.74 22.19 1,300 0 0.0
25/05/2017
22.19
 156,750 20.75 22.19 20.75 600 0 0.0
24/05/2017
20.75
 244,240 21.35 21.81 20.48 33,000 500 0.9
23/05/2017
21.35
 338,020 22.19 22.64 21.13 0 4,100 -0.1
22/05/2017
22.19
 198,580 22.19 22.87 21.81 0 0 0
19/05/2017
22.19
 228,100 22.19 22.72 21.20 500 0 0.0
18/05/2017
22.19
 261,730 22.94 23.47 22.19 0 860 -0.0
17/05/2017
22.94
 236,040 23.47 24.08 22.94 36,230 0 1.1
16/05/2017
23.47
 414,390 23.10 24.50 23.02 5,500 0 0.2
15/05/2017
23.10
 268,640 22.34 23.78 21.66 500 0 0.0
12/05/2017
22.34
 338,540 21.73 22.34 21.20 0 0 0
11/05/2017
21.73
 418,250 21.47 22.49 21.47 500 0 0.0
10/05/2017
21.47
 372,680 20.07 21.47 20.45 0 0 0
09/05/2017
20.07
 605,350 18.78 20.07 19.01 800 0 0.0
08/05/2017
18.78
 449,630 17.95 19.20 17.45 800 0 0.0
05/05/2017
17.95
 122,240 17.53 18.02 17.27 0 0 0
04/05/2017
17.53
 168,750 17.27 17.80 17.27 0 0 0
03/05/2017
17.27
 240,910 17.72 18.63 17.27 1,000 0 0.0
28/04/2017
17.72
 168,090 17.72 17.87 17.27 860 0 0.0
27/04/2017
17.72
 153,820 17.04 17.91 16.66 0 0 0
26/04/2017
17.04
 166,350 16.66 17.42 16.05 0 6,670 -0.1
25/04/2017
16.66
 193,520 17.34 17.34 16.66 0 0 0
24/04/2017
17.34
 183,850 17.57 17.57 17.11 0 0 0
21/04/2017
17.57
 388,390 17.04 17.95 16.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |