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)
15/08/2019
14.90
 68,300 14.90 14.90 14.80 0 0 0
14/08/2019
15
 101,160 15 15 14.75 0 0 0
13/08/2019
14.90
 101,400 15 15 14.70 0 0 0
12/08/2019
15
 85,860 15 15.05 14.90 0 0 0
09/08/2019
15.10
 107,240 15.10 15.10 14.90 0 0 0
08/08/2019
15.10
 71,350 15.15 15.15 14.90 0 0 0
07/08/2019
15.15
 103,070 15.15 15.20 15 0 0 0
06/08/2019
15.15
 139,300 15.30 15.30 14.90 0 0 0
05/08/2019
15.40
 186,520 15.20 15.40 15 0 0 0
02/08/2019
15.30
 87,650 15 15.30 14.80 0 0 0
01/08/2019
15.05
 616,970 14.80 15.10 14 0 0 0
31/07/2019
14.85
 135,250 14.70 14.85 14.60 0 0 0
30/07/2019
14.80
 52,670 14.80 14.85 14.55 0 0 0
29/07/2019
14.85
 76,630 14.80 14.85 14.50 0 0 0
26/07/2019
14.85
 179,160 14.85 14.85 14.40 0 0 0
25/07/2019
14.85
 102,560 14.90 15 14.50 0 0 0
24/07/2019
14.90
 92,540 15.10 15.10 14.80 0 0 0
23/07/2019
15.10
 286,860 15.10 15.10 14.50 0 0 0
22/07/2019
15.05
 122,150 15.50 15.50 15.05 0 0 0
19/07/2019
15.50
 102,770 15.75 15.60 15.35 0 0 0
18/07/2019
15.70
 49,080 15.75 15.75 15.50 0 0 0
17/07/2019
15.75
 77,900 15.60 15.75 15.50 0 0 0
16/07/2019
15.70
 114,980 15.70 15.70 15.45 0 0 0
15/07/2019
15.60
 74,790 15.75 15.70 15.50 0 0 0
12/07/2019
15.70
 63,180 15.75 15.75 15.60 0 0 0
11/07/2019
15.75
 62,550 15.80 15.80 15.65 0 0 0
10/07/2019
15.75
 82,670 15.70 15.80 15.60 0 0 0
09/07/2019
15.70
 72,050 15.60 15.70 15.55 0 0 0
08/07/2019
15.55
 74,330 15.70 15.70 15.55 0 0 0
05/07/2019
15.80
 131,970 15.80 15.90 15.50 0 0 0
04/07/2019
15.70
 97,830 15.80 15.90 15.50 0 0 0
03/07/2019
15.80
 281,200 15.80 15.80 15.40 0 0 0
02/07/2019
15.80
 152,090 15.80 15.90 15.65 0 0 0
01/07/2019
15.80
 86,790 15.80 16 15.80 0 0 0
28/06/2019
16
 97,720 16 16.10 15.85 0 0 0
27/06/2019
16.10
 86,520 16.10 16.10 15.85 0 0 0
26/06/2019
16.10
 99,690 16.10 16.25 16 0 0 0
25/06/2019
16.10
 64,770 16.10 16.10 16 0 0 0
24/06/2019
16.20
 66,040 16.20 16.20 16 0 0 0
21/06/2019
16.20
 56,380 16.20 16.20 16 0 0 0
20/06/2019
16.20
 67,880 16.10 16.20 16 0 0 0
19/06/2019
16.20
 76,560 16.20 16.20 15.90 0 0 0
18/06/2019
16.10
 129,300 16.20 16.20 15.95 0 0 0
17/06/2019
16.25
 66,870 16.30 16.30 16.05 0 0 0
14/06/2019
16.30
 101,900 16.30 16.30 16 0 0 0
13/06/2019
16.30
 88,000 16.10 16.30 15.90 0 0 0
12/06/2019
16.10
 152,910 16.30 16.40 16.10 0 0 0
11/06/2019
16.50
 74,680 16.50 16.50 16.40 0 0 0
10/06/2019
16.50
 95,050 16.50 16.60 16.30 0 0 0
07/06/2019
16.55
 47,350 16.60 16.70 16.50 0 0 0
06/06/2019
16.60
 43,200 16.70 16.70 16.40 0 0 0
05/06/2019
16.60
 98,730 16.75 16.75 16.30 0 0 0
04/06/2019
16.50
 113,720 16.60 16.70 16.30 0 0 0
03/06/2019
16.60
 123,140 16.70 16.70 16.20 0 0 0
31/05/2019
16.70
 87,880 16.70 16.70 16.50 0 0 0
30/05/2019
16.80
 49,340 16.70 16.80 16.60 0 0 0
29/05/2019
16.75
 55,360 16.70 16.80 16.60 0 0 0
28/05/2019
16.75
 64,340 16.80 16.80 16.50 0 0 0
27/05/2019
16.80
 49,600 16.90 16.90 16.60 0 0 0
24/05/2019
16.90
 111,290 16.90 16.90 16.55 0 0 0
23/05/2019
16.90
 72,540 16.70 16.90 16.60 0 0 0
22/05/2019
16.60
 156,980 16.60 17.10 16.60 0 0 0
21/05/2019
17.20
 108,590 17.35 17.35 16.90 0 0 0
20/05/2019
17.20
 82,140 17.40 17.40 17.10 0 0 0
17/05/2019
17.25
 119,230 16.90 17.30 16.90 0 0 0
16/05/2019
17
 134,490 16.90 17.30 16.90 0 0 0
15/05/2019
16.80
 72,120 16.70 17 16.70 0 0 0
14/05/2019
16.70
 145,720 16.80 16.90 16.70 0 0 0
13/05/2019
16.90
 74,170 16.70 16.90 16.60 0 0 0
10/05/2019
16.90
 102,470 16.75 16.90 16.60 0 0 0
09/05/2019
16.75
 187,690 16.80 16.80 16.60 0 0 0
08/05/2019
16.80
 160,060 16.60 16.80 16.40 0 0 0
07/05/2019
16.80
 304,240 16.50 16.80 16.30 0 0 0
06/05/2019
16.40
 139,650 16.40 16.40 16.20 0 0 0
03/05/2019
16.40
 151,710 16.65 16.70 16.40 0 0 0
02/05/2019
16.65
 147,190 16.50 16.70 16.50 0 0 0
26/04/2019
16.55
 121,500 16.80 16.80 16.50 0 0 0
25/04/2019
16.75
 211,430 16.75 16.80 16.50 0 0 0
24/04/2019
16.75
 137,780 16.70 16.75 16.60 0 0 0
23/04/2019
16.60
 259,050 16.50 16.70 16.50 0 0 0
22/04/2019
16.50
 136,770 16.90 16.90 16.50 0 0 0
19/04/2019
16.85
 206,570 16.70 17 16.70 0 0 0
18/04/2019
16.75
 175,210 16.70 16.80 16.40 0 0 0
17/04/2019
16.80
 125,330 16.70 16.85 16.70 0 0 0
16/04/2019
16.80
 169,080 16.70 16.90 16.50 0 0 0
12/04/2019
16.80
 188,870 16.90 16.95 16.60 0 0 0
11/04/2019
16.95
 407,600 16.60 17 16.25 0 0 0
10/04/2019
16.50
 180,000 16.40 16.50 16.25 0 0 0
09/04/2019
16.70
 379,210 16.90 16.90 16.35 0 0 0
08/04/2019
16.95
 259,500 16.90 17 16.70 0 0 0
05/04/2019
16.95
 172,670 17.10 17.20 16.95 0 0 0
04/04/2019
17.20
 617,020 17.20 17.25 16.50 0 0 0
03/04/2019
16.80
 209,710 16.95 16.95 16.60 0 0 0
02/04/2019
16.90
 376,430 17.30 17.30 16.85 0 0 0
01/04/2019
17.20
 660,060 16.85 17.60 16.85 0 0 0
29/03/2019
16.85
 186,120 16.75 16.85 16.60 0 0 0
28/03/2019
16.80
 224,840 16.60 16.80 16.45 0 0 0
27/03/2019
16.65
 322,170 16.40 16.75 16.35 0 0 0
26/03/2019
16.45
 555,090 16.40 16.50 15.70 0 0 0
25/03/2019
16.40
 425,020 16.70 16.70 15.70 0 0 0

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