CTCP Bất động sản và Đầu tư VRC (vrc)

11.30
-0.10
(-0.88%)
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)
14/08/2023
11.70
 177,700 11.45 12.10 11.45 0 0 0
11/08/2023
11.45
 121,400 10.95 11.60 10.80 0 0 0
10/08/2023
11
 142,900 11 11.45 10.85 0 0 0
09/08/2023
10.95
 136,200 11.50 11.50 10.60 0 0 0
08/08/2023
11
 146,000 11.60 11.60 10.85 0 0 0
07/08/2023
11.05
 296,300 10.60 11.05 10.40 0 0 0
04/08/2023
10.35
 87,600 10.35 10.40 10.10 0 0 0
03/08/2023
10
 87,700 10.20 10.40 9.98 0 0 0
02/08/2023
10.20
 54,400 9.86 10.30 9.86 0 0 0
01/08/2023
10.25
 201,600 10.70 10.70 10.05 0 0 0
31/07/2023
10.80
 175,200 10.80 11.30 10.75 0 0 0
28/07/2023
10.75
 340,100 10.05 10.75 10.05 0 0 0
27/07/2023
10.05
 85,900 9.81 10.05 9.81 0 0 0
26/07/2023
9.86
 34,400 9.84 9.99 9.80 0 0 0
25/07/2023
9.99
 34,100 10 10.30 9.86 0 0 0
24/07/2023
9.97
 61,200 9.71 10.20 9.71 0 0 0
21/07/2023
9.80
 100,000 9.90 10 9.80 0 0 0
20/07/2023
9.90
 23,300 9.90 10.50 9.60 0 0 0
19/07/2023
10.15
 91,200 10.85 10.85 10 0 0 0
18/07/2023
10.20
 176,800 9.44 10.20 9.44 0 0 0
17/07/2023
9.56
 37,100 9.39 9.68 9.39 0 0 0
14/07/2023
9.37
 84,300 9.52 9.52 9.29 0 0 0
13/07/2023
9.51
 27,700 9.58 9.64 9.44 0 0 0
12/07/2023
9.56
 38,400 9.43 9.60 9.43 0 0 0
11/07/2023
9.56
 41,800 9.61 9.61 9.40 0 0 0
10/07/2023
9.61
 42,500 9.58 9.62 9.52 0 0 0
07/07/2023
9.45
 24,300 9.32 9.54 9.25 0 0 0
06/07/2023
9.55
 36,500 9.75 9.75 9.32 0 0 0
05/07/2023
9.75
 63,000 9.40 9.75 9.40 0 0 0
04/07/2023
9.30
 43,800 9.25 9.44 9.25 0 0 0
03/07/2023
9.24
 26,600 9.50 9.50 9.22 0 0 0
30/06/2023
9.37
 28,500 9.26 9.50 9.20 0 0 0
29/06/2023
9.37
 70,200 9.60 9.60 9.37 0 0 0
28/06/2023
9.70
 30,400 10.15 10.15 9.61 0 0 0
27/06/2023
9.90
 19,900 9.55 10.05 9.55 0 0 0
26/06/2023
9.95
 94,000 9.98 9.98 9.50 0 0 0
23/06/2023
9.99
 71,900 9.96 9.99 9.80 0 0 0
22/06/2023
9.96
 61,900 10.15 10.25 9.95 0 0 0
21/06/2023
10.15
 81,000 9.70 10.20 9.70 0 0 0
20/06/2023
9.68
 52,200 9.58 9.72 9.36 0 0 0
19/06/2023
9.58
 140,600 10.30 10.30 9.58 0 0 0
16/06/2023
10.30
 112,500 10.75 10.75 10.20 0 0 0
15/06/2023
10.50
 283,800 10.65 10.90 10.50 0 0 0
14/06/2023
11.25
 249,500 12.25 12.50 11.25 0 0 0
13/06/2023
12.05
 291,300 12 12.05 11.40 0 0 0
12/06/2023
11.30
 637,100 10.60 11.30 10.50 0 0 0
09/06/2023
10.60
 46,300 10.70 10.75 10.40 0 0 0
08/06/2023
10.70
 129,800 10.40 11 10.35 0 0 0
07/06/2023
10.70
 277,300 10.80 10.80 10.25 0 0 0
06/06/2023
10.70
 68,100 10.30 10.80 10.20 0 0 0
05/06/2023
10.40
 107,900 10.50 11.35 10.30 0 0 0
02/06/2023
10.80
 112,500 10.40 10.90 10.35 0 0 0
01/06/2023
10.20
 366,000 10.85 11.15 10.10 0 0 0
31/05/2023
10.45
 141,400 10.40 10.45 10.35 0 0 0
30/05/2023
9.80
 340,000 9.80 9.80 9.70 0 0 0
29/05/2023
9.16
 135,400 8.60 9.16 8.60 0 0 0
26/05/2023
8.57
 11,100 8.46 8.73 8.46 0 0 0
25/05/2023
8.74
 9,800 8.97 8.97 8.40 0 0 0
24/05/2023
8.71
 26,900 8.63 8.74 8.63 0 0 0
23/05/2023
8.60
 43,100 8.46 8.78 8.46 0 0 0
22/05/2023
8.58
 15,300 8.47 8.59 8.47 0 0 0
19/05/2023
8.51
 23,800 8.48 8.52 8.38 0 0 0
18/05/2023
8.51
 39,100 8.51 8.70 8.50 0 0 0
17/05/2023
8.50
 35,900 8.70 8.73 8.50 0 0 0
16/05/2023
8.73
 15,600 9 9 8.73 0 0 0
15/05/2023
9
 92,300 8.93 9 8.42 0 0 0
12/05/2023
8.93
 65,300 9.01 9.15 8.75 0 0 0
11/05/2023
9.15
 114,200 9.37 9.37 9.02 0 0 0
10/05/2023
8.76
 171,800 8.19 8.76 8.19 0 0 0
09/05/2023
8.19
 8,700 8.19 8.20 8.18 0 0 0
08/05/2023
8.19
 11,400 8.05 8.21 8.05 0 0 0
05/05/2023
8.11
 12,200 8.15 8.15 8.10 0 0 0
04/05/2023
8.15
 14,900 8.24 8.24 8.15 0 0 0
28/04/2023
8.24
 3,400 8.13 8.49 8.13 0 0 0
27/04/2023
8.24
 15,300 8.20 8.36 8.20 0 0 0
26/04/2023
8.12
 8,100 8.39 8.39 8.12 0 0 0
25/04/2023
8.23
 8,700 8.30 8.34 8.22 0 0 0
24/04/2023
8.21
 9,600 8.39 8.40 8.11 0 0 0
21/04/2023
8.30
 16,100 8.40 8.40 8.25 0 0 0
20/04/2023
8.32
 0 8.32 8.32 8.32 0 0 0
19/04/2023
8.32
 500 8.22 8.32 8.20 0 0 0
18/04/2023
8.33
 16,100 8.34 8.35 8.22 0 0 0
17/04/2023
8.22
 600 8.06 8.22 8.06 0 0 0
14/04/2023
8.11
 11,500 8.11 8.30 8.11 0 0 0
13/04/2023
8.20
 16,700 8.31 8.32 8.01 0 0 0
12/04/2023
8.30
 14,600 8.61 8.61 8.27 0 0 0
11/04/2023
8.61
 25,900 8.36 8.63 8.20 0 0 0
10/04/2023
8.50
 3,000 8.74 8.75 8.50 0 0 0
07/04/2023
8.75
 12,600 9 9.10 8.75 0 0 0
06/04/2023
8.75
 59,300 8.50 8.75 8.40 0 0 0
05/04/2023
8.18
 4,900 8.44 8.44 8.16 0 0 0
04/04/2023
8.16
 7,000 8.35 8.35 8.03 0 0 0
03/04/2023
8.35
 4,700 8.30 8.39 8.30 0 0 0
31/03/2023
8.20
 4,300 7.85 8.20 7.85 0 0 0
30/03/2023
8.26
 800 8.27 8.28 8.26 0 0 0
29/03/2023
8.31
 6,400 7.75 8.33 7.75 0 0 0
28/03/2023
8.21
 3,200 8.29 8.29 8.20 0 0 0
27/03/2023
8.28
 10,800 8.37 8.38 8.25 0 0 0
24/03/2023
8.24
 4,300 8.34 8.36 8.21 0 0 0
23/03/2023
8.40
 9,300 8.13 8.40 8.12 0 0 0

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