CTCP Bất động sản và Đầu tư VRC (vrc)

11.25
-0.15
(-1.32%)
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
(2024-11-04) 		2.80 32.56% 2,264,900 -1,200 -0.0
8.02
12.50
11.40
2 tháng
(2024-10-03) 		3.40 42.50% 2,645,100 -7,700 -0.1
7.50
12.50
11.40
3 tháng
(2024-09-04) 		2.97 35.23% 2,837,200 -10,800 -0.1
7.50
12.50
11.40
6 tháng
(2024-06-05) 		1.59 16.21% 5,270,900 -16,700 -0.2
7.50
12.50
11.40
12 tháng
(2023-12-08) 		3.15 38.18% 13,645,900 -227,108 -2.4
7.50
13.20
11.40
24 tháng
(2022-12-13) 		4.68 69.64% 26,637,700 -160,826 -1.5
6.72
13.20
11.40
36 tháng
(2021-12-20) 		-14.25 -55.56% 63,200,000 -109,056 -0.9
5.59
39
11.40
60 tháng
(2019-12-30) 		-6.60 -36.67% 241,256,180 -1,642,556 -15.9
4.33
39
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
9.34
 7,600 9.60 9.60 9.34 0 0 0
11/07/2024
9.34
 8,800 9.40 9.50 9.34 0 0 0
10/07/2024
9.40
 23,200 9.34 9.45 9.29 0 0 0
09/07/2024
9.34
 40,900 9.39 9.40 9.27 3,900 0 0.0
08/07/2024
9.23
 16,700 9.28 9.49 9.20 1,400 0 0.0
05/07/2024
9.31
 29,300 9.31 9.50 9.29 0 1,200 -0.0
04/07/2024
9.40
 12,400 9.45 9.68 9.31 0 600 -0.0
03/07/2024
9.45
 6,300 9.57 9.60 9.41 0 2,600 -0.0
02/07/2024
9.59
 2,700 9.60 9.70 9.40 0 300 -0.0
01/07/2024
9.60
 15,300 9.10 9.75 9.10 0 0 0
28/06/2024
9.18
 20,300 9.83 9.84 9.18 0 0 0
27/06/2024
9.84
 23,800 9.89 9.90 9.03 200 1,900 -0.0
26/06/2024
9.70
 54,400 9.70 9.97 9.40 0 0 0
25/06/2024
9.62
 57,500 9.98 9.99 9.61 1,900 200 0.0
24/06/2024
10
 98,400 10.20 10.40 9.72 4,500 6,700 -0.0
21/06/2024
10.20
 69,300 10.70 10.70 10.05 0 0 0
20/06/2024
10
 37,900 10.45 10.65 10 200 200 -0
19/06/2024
10.45
 35,400 10.50 10.65 10.30 6,700 0 0.1
18/06/2024
10.50
 3,800 10.35 10.70 10.20 100 0 0.0
17/06/2024
10.40
 26,500 10.30 10.40 9.66 0 0 0
14/06/2024
10.30
 35,500 10.70 11.10 10.30 200 0 0.0
13/06/2024
10.65
 76,300 11 11.50 10.60 0 0 0
12/06/2024
10.95
 69,200 11.20 11.40 10.70 0 100 -0.0
11/06/2024
11.25
 163,700 11.95 11.95 10.95 0 9,900 -0.1
10/06/2024
11.20
 99,800 11.10 11.20 11 0 0 0
07/06/2024
10.50
 172,900 9.95 10.50 9.80 100 100 0
06/06/2024
9.82
 36,800 9.85 9.85 9.75 0 0 0
05/06/2024
9.81
 19,600 9.84 9.84 9.73 400 0 0.0
04/06/2024
9.85
 33,300 9.75 9.98 9.70 5,600 200 0.1
03/06/2024
9.80
 28,000 9.60 9.83 9.60 600 1,900 -0.0
31/05/2024
9.71
 16,200 9.72 9.95 9.71 100 200 -0.0
30/05/2024
9.72
 54,000 10 10 9.65 100 0 0.0
29/05/2024
9.97
 100,300 10.10 10.10 9.69 2,500 100 0.0
28/05/2024
9.98
 50,400 10.30 10.30 9.95 0 0 0
27/05/2024
10.20
 53,000 10.35 10.35 9.88 0 3,000 -0.0
24/05/2024
10.05
 99,500 9.91 10.35 9.90 0 2,300 -0.0
23/05/2024
9.87
 82,500 10.50 10.55 9.87 0 500 -0.0
22/05/2024
10.25
 109,800 9.60 10.25 9.42 6,400 100 0.1
21/05/2024
9.60
 68,300 9.36 9.70 9.04 400 0 0.0
20/05/2024
9.37
 100,500 9.37 9.71 9.37 400 0 0.0
17/05/2024
9.52
 74,200 9.58 9.58 9.31 200 0 0.0
16/05/2024
9.58
 18,700 9.69 9.69 9.41 0 0 0
15/05/2024
9.58
 80,700 9.55 9.70 9.49 500 0 0.0
14/05/2024
9.49
 66,100 10.05 10.20 9.49 0 0 0
13/05/2024
10.20
 30,600 10.20 10.30 10 100 0 0.0
10/05/2024
10.20
 51,200 10.30 10.40 10 700 4,600 -0.0
09/05/2024
10.40
 37,600 10.65 10.65 10.05 400 3,400 -0.0
08/05/2024
10.65
 70,000 11 11 10.45 200 1,900 -0.0
07/05/2024
11
 14,600 11 11.15 10.60 200 0 0.0
06/05/2024
11
 84,700 10.55 11.05 10.55 5,200 5,600 -0.0
03/05/2024
10.85
 59,200 10.20 11.10 10.20 4,900 0 0.1
02/05/2024
10.60
 26,800 10.15 11.10 10.10 0 900 -0.0
26/04/2024
10.70
 12,000 10.60 10.80 10.35 0 900 -0.0
25/04/2024
10.90
 42,400 11.10 11.15 10.50 100 400 -0.0
24/04/2024
11.05
 12,300 11.20 11.20 10.80 0 2,200 -0.0
23/04/2024
11
 19,400 11.25 11.35 10.75 0 400 -0.0
22/04/2024
11.25
 14,100 11.65 11.65 11 0 0 0
19/04/2024
10.95
 43,000 10.75 10.95 10.20 4,600 0 0.0
17/04/2024
10.85
 24,500 11.15 11.15 10.60 0 0 0
16/04/2024
11.15
 92,100 11.60 11.60 10.80 5,800 3,100 0.0
15/04/2024
11.60
 66,900 12 12.80 11.60 100 0 0.0
12/04/2024
12.45
 131,700 11.90 12.75 11.80 100 3,600 -0.0
11/04/2024
11.95
 72,600 12.15 12.15 11.50 3,200 0 0.0
10/04/2024
12.30
 23,000 12.55 12.80 11.85 0 4,700 -0.1
09/04/2024
12.30
 69,900 12.30 12.50 11.35 0 0 0
08/04/2024
12.20
 63,800 12.80 12.80 12.20 0 0 0
05/04/2024
12.30
 195,300 11.85 12.85 11.45 8,300 9,800 -0.0
04/04/2024
12.30
 173,500 13.70 13.70 12.30 4,700 2,500 0.0
03/04/2024
13.20
 156,100 13.60 13.65 12.60 3,000 0 0.0
02/04/2024
12.90
 398,600 12.20 12.90 12 9,800 100 0.1
01/04/2024
12.10
 104,000 12 12.50 11.65 2,600 0 0.0
29/03/2024
12.50
 81,500 13 13 12.30 100 0 0.0
28/03/2024
12.95
 156,100 13 13 12.50 0 600 -0.0
27/03/2024
12.30
 261,000 12.10 12.30 11.90 0 0 0
26/03/2024
11.50
 191,500 11.50 11.50 11.30 0 0 0
25/03/2024
10.75
 84,400 10.10 10.75 10.10 0 0 0
22/03/2024
10.05
 103,200 10.10 10.60 10 0 1,000 -0.0
21/03/2024
10.20
 129,100 10.40 10.50 10.05 0 100 -0.0
20/03/2024
10.40
 44,900 10.65 10.65 10.05 0 100 -0.0
19/03/2024
10.65
 208,100 10.05 10.65 10 400 500 -0.0
18/03/2024
10.65
 112,200 11.45 11.50 10.65 0 0 0
15/03/2024
11.45
 126,100 12.20 12.20 11.40 1,600 0 0.0
14/03/2024
12.10
 464,400 12.80 12.80 11.20 100 0 0.0
13/03/2024
12
 164,500 12 12 12 0 0 0
12/03/2024
11.25
 142,500 11.25 11.25 11.25 0 0 0
11/03/2024
10.55
 280,000 10.55 10.55 10.55 0 150,000 -1.6
08/03/2024
9.87
 461,200 9.87 9.87 9.26 0 95,300 -0.9
07/03/2024
9.23
 56,900 9.23 9.23 9.23 0 16,000 -0.1
06/03/2024
8.63
 72,000 8.59 8.63 8.30 0 835 -0.0
05/03/2024
8.07
 29,800 8.05 8.10 8 0 155 -0.0
04/03/2024
8.09
 64,900 8 8.10 7.80 0 1,000 0
01/03/2024
7.84
 4,700 7.60 7.84 7.60 200 0 0.0
29/02/2024
7.89
 0 7.89 7.89 7.89 0 0 0
28/02/2024
7.89
 10,900 7.80 7.90 7.31 0 0 0
27/02/2024
7.80
 13,900 7.71 7.80 7.60 0 26 -0.0
26/02/2024
7.71
 12,500 7.73 7.80 7.70 150 0 0.0
23/02/2024
7.80
 11,000 7.90 7.90 7.65 1,000 0 0.0
22/02/2024
7.90
 12,800 7.96 7.98 7.70 0 1,000 -0.0
21/02/2024
7.96
 2,100 7.95 7.96 7.60 500 12 0.0
20/02/2024
7.98
 10,600 7.91 7.98 7.80 100 30 0.0

Chính sách bảo mật | Điều khoản sử dụng |