CTCP Bất động sản và Đầu tư VRC (vrc)

11.30
-0.15
(-1.31%)
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
(2026-08-19) 		-0.35 -2.97% 556,300 0 0
10.95
13.95
11.30
2 tháng
(2026-07-20) 		-0.55 -4.58% 2,925,900 0 0
10.95
13.95
11.30
3 tháng
(2026-06-22) 		-0.50 -4.18% 5,981,900 0 0
10.95
13.95
11.30
6 tháng
(2026-03-23) 		-1.75 -13.26% 9,865,300 0 0
10.95
14.75
11.30
12 tháng
(2025-09-23) 		-3.25 -22.11% 15,142,400 0 0
10.95
15.50
11.30
24 tháng
(2024-09-30) 		3.33 41.01% 29,607,100 0 0
7.50
16.20
11.30
36 tháng
(2023-10-04) 		2.66 30.26% 42,132,000 0 0
6.98
16.20
11.30
60 tháng
(2021-10-14) 		-2.85 -19.93% 117,032,000 -336,230 -6.8
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)
14/11/2014
4.77
 1,266,830 4.69 5.00 4.69 0 0 0
13/11/2014
4.69
 313,560 4.39 4.69 4.47 10,000 0 0.1
12/11/2014
4.39
 122,350 4.16 4.39 4.24 0 0 0
11/11/2014
4.16
 40,250 4.32 4.32 4.16 0 0 0
10/11/2014
4.32
 80,130 4.24 4.39 4.24 0 0 0
07/11/2014
4.24
 23,560 4.24 4.24 4.16 0 0 0
06/11/2014
4.24
 83,180 4.09 4.24 4.09 0 0 0
05/11/2014
4.09
 34,000 4.16 4.16 4.01 0 0 0
04/11/2014
4.16
 22,500 4.16 4.24 4.09 0 0 0
03/11/2014
4.16
 42,140 4.16 4.39 4.16 0 0 0
31/10/2014
4.16
 133,940 4.24 4.24 4.16 0 0 0
30/10/2014
4.24
 17,310 4.16 4.32 4.16 0 0 0
29/10/2014
4.16
 84,960 4.01 4.24 4.01 0 0 0
28/10/2014
4.01
 34,740 4.09 4.16 4.01 0 0 0
27/10/2014
4.09
 33,460 4.39 4.39 4.09 0 0 0
24/10/2014
4.39
 39,740 4.39 4.39 4.24 0 0 0
23/10/2014
4.39
 51,020 4.47 4.47 4.32 0 0 0
22/10/2014
4.47
 27,420 4.54 4.54 4.39 0 0 0
21/10/2014
4.54
 16,120 4.54 4.54 4.47 0 0 0
20/10/2014
4.54
 87,950 4.39 4.54 4.47 0 0 0
17/10/2014
4.39
 40,220 4.39 4.47 4.24 0 0 0
16/10/2014
4.39
 99,530 4.62 4.62 4.32 0 0 0
15/10/2014
4.62
 83,460 4.54 4.62 4.39 0 0 0
14/10/2014
4.54
 53,990 4.69 4.69 4.54 0 0 0
13/10/2014
4.69
 33,760 4.62 4.69 4.54 0 0 0
10/10/2014
4.62
 318,820 4.47 4.62 4.47 0 0 0
09/10/2014
4.47
 145,360 4.54 4.62 4.47 0 0 0
08/10/2014
4.54
 278,300 4.47 4.62 4.39 0 0 0
07/10/2014
4.47
 70,940 4.54 4.69 4.39 0 0 0
06/10/2014
4.54
 281,500 4.32 4.54 4.39 0 0 0
03/10/2014
4.32
 263,540 4.24 4.47 4.32 0 0 0
02/10/2014
4.24
 55,860 4.32 4.39 4.24 0 0 0
01/10/2014
4.32
 136,180 4.16 4.32 4.24 0 0 0
30/09/2014
4.16
 100,820 4.32 4.32 4.09 0 0 0
29/09/2014
4.32
 28,240 4.32 4.32 4.16 0 0 0
26/09/2014
4.32
 25,480 4.32 4.32 4.24 0 0 0
25/09/2014
4.32
 28,560 4.24 4.32 4.16 0 0 0
24/09/2014
4.24
 8,510 4.32 4.39 4.24 0 0 0
23/09/2014
4.32
 39,170 4.32 4.39 4.16 0 0 0
22/09/2014
4.32
 8,190 4.24 4.39 4.24 0 0 0
19/09/2014
4.24
 51,600 4.32 4.39 4.24 0 0 0
18/09/2014
4.32
 168,380 4.32 4.39 4.32 0 0 0
17/09/2014
4.32
 29,830 4.32 4.39 4.24 0 0 0
16/09/2014
4.32
 105,870 4.39 4.39 4.24 0 0 0
15/09/2014
4.39
 327,200 4.32 4.54 4.39 0 0 0
12/09/2014
4.32
 150,910 4.16 4.39 4.16 0 0 0
11/09/2014
4.16
 82,920 4.16 4.24 4.09 0 0 0
10/09/2014
4.16
 103,960 4.16 4.16 4.09 0 0 0
09/09/2014
4.16
 169,760 4.39 4.39 4.09 0 0 0
08/09/2014
4.39
 113,200 4.39 4.47 4.24 0 0 0
05/09/2014
4.39
 162,420 4.47 4.47 4.32 0 0 0
04/09/2014
4.47
 195,800 4.39 4.54 4.32 0 0 0
03/09/2014
4.39
 72,870 4.39 4.62 4.39 0 0 0
29/08/2014
4.39
 162,790 4.24 4.39 4.24 0 10 0.0
28/08/2014
4.24
 103,250 4.24 4.32 4.09 0 0 0
27/08/2014
4.24
 138,650 4.24 4.32 4.09 0 0 0
26/08/2014
4.24
 111,370 4.39 4.39 4.16 0 0 0
25/08/2014
4.39
 58,360 4.39 4.47 4.32 0 0 0
22/08/2014
4.39
 345,280 4.16 4.39 4.24 0 0 0
21/08/2014
4.16
 136,010 4.16 4.24 4.09 0 0 0
20/08/2014
4.16
 17,540 4.24 4.24 4.16 0 0 0
19/08/2014
4.24
 29,890 4.24 4.32 4.16 0 0 0
18/08/2014
4.24
 60,550 4.16 4.32 4.16 10 0 0.0
15/08/2014
4.16
 82,540 4.09 4.24 4.01 0 0 0
14/08/2014
4.09
 50,070 4.16 4.24 4.01 0 0 0
13/08/2014
4.16
 9,140 4.16 4.16 4.01 0 0 0
12/08/2014
4.16
 53,850 4.16 4.16 4.01 0 0 0
11/08/2014
4.16
 33,900 4.16 4.16 4.09 0 0 0
08/08/2014
4.16
 38,330 4.09 4.24 4.09 0 0 0
07/08/2014
4.09
 24,480 4.24 4.24 4.09 0 0 0
06/08/2014
4.24
 56,880 4.24 4.32 4.09 0 0 0
05/08/2014
4.24
 54,880 4.09 4.24 4.09 0 0 0
04/08/2014
4.09
 13,040 4.09 4.09 4.01 0 0 0
01/08/2014
4.09
 16,110 4.16 4.16 4.01 0 0 0
31/07/2014
4.16
 37,810 4.16 4.16 4.09 0 0 0
30/07/2014
4.16
 18,350 4.16 4.16 4.01 0 0 0
29/07/2014
4.16
 60,020 4.16 4.16 4.09 0 0 0
28/07/2014
4.16
 59,000 4.32 4.32 4.09 0 0 0
25/07/2014
4.32
 112,550 4.32 4.39 4.32 0 0 0
24/07/2014
4.32
 176,900 4.24 4.47 4.16 0 390 0.0
23/07/2014
4.24
 23,100 4.16 4.24 4.16 0 0 0
22/07/2014
4.16
 13,010 4.16 4.16 4.09 0 0 0
21/07/2014
4.16
 82,060 4.16 4.24 4.09 0 0 0
18/07/2014
4.16
 26,780 4.16 4.24 4.16 0 0 0
17/07/2014
4.16
 28,770 4.16 4.24 4.16 0 0 0
16/07/2014
4.16
 67,050 4.24 4.39 4.16 0 110 0.0
15/07/2014
4.24
 19,110 4.16 4.24 4.16 0 0 0
14/07/2014
4.16
 30,620 4.24 4.24 4.09 0 0 0
11/07/2014
4.24
 35,360 4.24 4.32 4.09 0 0 0
10/07/2014
4.24
 76,490 4.39 4.39 4.16 500 0 0.0
09/07/2014
4.39
 53,320 4.32 4.39 4.24 0 0 0
08/07/2014
4.32
 67,370 4.32 4.32 4.24 0 0 0
07/07/2014
4.32
 73,530 4.24 4.32 4.16 0 0 0
04/07/2014
4.24
 53,480 4.32 4.39 4.16 0 0 0
03/07/2014
4.32
 130,920 4.24 4.32 4.16 0 0 0
02/07/2014
4.24
 30,070 4.24 4.32 4.24 0 0 0
01/07/2014
4.24
 224,270 4.01 4.24 4.09 0 520 0.0
30/06/2014
4.01
 28,020 4.01 4.09 4.01 0 0 0
27/06/2014
4.01
 11,650 4.09 4.16 4.01 0 0 0
26/06/2014
4.09
 72,090 4.09 4.16 4.01 0 0 0

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