CTCP Bất động sản và Đầu tư VRC (vrc)

8.79
0.13
(1.50%)
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
(2024-10-09) 		0.90 11.41% 426,900 -2,000 -0.0
7.50
9.10
8.79
2 tháng
(2024-09-09) 		0.34 4.02% 617,000 -5,300 -0.0
7.50
9.10
8.79
3 tháng
(2024-08-12) 		-0.32 -3.51% 982,500 -3,900 -0.0
7.50
9.11
8.79
6 tháng
(2024-05-13) 		-1.41 -13.82% 4,141,100 -3,804 -0.1
7.50
11.25
8.79
12 tháng
(2023-11-14) 		1.30 17.36% 11,743,900 -214,612 -2.3
7.49
13.20
8.79
24 tháng
(2022-11-21) 		2.06 30.61% 24,849,300 -153,930 -1.4
6.70
13.20
8.79
36 tháng
(2021-11-24) 		-9.31 -51.44% 68,626,000 -120,860 -1.3
5.59
39
8.79
60 tháng
(2019-12-05) 		-14.91 -62.91% 251,488,640 -1,146,530 -4.0
4.33
39
8.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2020
6.20
 20,300 6.21 6.48 6.13 0 0 0
05/11/2020
6.21
 114,990 6.26 6.35 6 0 0 0
04/11/2020
6.26
 33,180 6.15 6.39 6.14 0 0 0
03/11/2020
6.15
 49,680 6.17 6.20 6.02 0 0 0
02/11/2020
6.17
 52,420 6.15 6.29 6.05 0 0 0
30/10/2020
6.15
 34,110 6.11 6.35 6.11 0 0 0
29/10/2020
6.11
 99,720 6.10 6.52 6.01 0 0 0
28/10/2020
6.10
 263,120 6.30 6.30 6.05 210 0 0.0
27/10/2020
6.30
 85,380 6.45 6.50 6.15 0 0 0
26/10/2020
6.45
 63,480 6.61 6.61 6.41 0 0 0
23/10/2020
6.61
 83,360 6.69 6.70 6.51 0 0 0
22/10/2020
6.69
 77,060 6.60 6.69 6.47 0 0 0
21/10/2020
6.60
 41,410 6.90 7 6.53 0 200 -0.0
20/10/2020
6.90
 107,230 6.46 6.91 6.50 860 0 0.0
19/10/2020
6.46
 241,270 6.55 6.55 6.10 0 0 0
16/10/2020
6.55
 149,270 6.80 6.80 6.50 0 0 0
15/10/2020
6.80
 137,290 6.98 7 6.78 0 0 0
14/10/2020
6.98
 59,290 7.02 7.09 6.95 0 0 0
13/10/2020
7.02
 104,610 7.02 7.03 6.94 0 0 0
12/10/2020
7.02
 154,950 7.10 7.23 7.02 0 0 0
09/10/2020
7.10
 38,790 7.19 7.35 7.10 0 0 0
08/10/2020
7.19
 111,220 7.24 7.24 7.10 0 3,000 -0.0
07/10/2020
7.24
 55,920 7.20 7.29 7.22 0 0 0
06/10/2020
7.20
 109,550 7.30 7.49 7.20 0 0 0
05/10/2020
7.30
 222,610 7.10 7.36 7.03 70 0 0.0
02/10/2020
7.10
 129,740 7.12 7.24 7 0 0 0
01/10/2020
7.12
 97,260 7.22 7.24 6.90 0 0 0
30/09/2020
7.22
 61,850 7.15 7.22 7 0 0 0
29/09/2020
7.15
 133,030 7.35 7.57 7.15 0 0 0
28/09/2020
7.35
 167,600 7.21 7.60 7.21 0 0 0
25/09/2020
7.21
 261,330 7.39 7.49 7.06 30 0 0.0
24/09/2020
7.39
 211,560 7.74 7.74 7.34 0 0 0
23/09/2020
7.74
 133,940 7.75 7.89 7.56 0 0 0
22/09/2020
7.75
 381,080 7.70 8.10 7.68 0 0 0
21/09/2020
7.70
 826,570 7.20 7.70 7.53 0 1,680 -0.0
18/09/2020
7.20
 185,440 6.85 7.29 6.80 80 1,000 -0.0
17/09/2020
6.85
 157,270 6.90 7 6.72 0 0 0
16/09/2020
6.90
 165,160 6.90 6.99 6.69 0 1,000 -0.0
15/09/2020
6.90
 225,240 7.12 7.12 6.90 100 0 0.0
14/09/2020
7.12
 238,570 7.12 7.41 6.90 0 0 0
11/09/2020
7.12
 436,350 6.66 7.12 6.80 3,070 0 0.0
10/09/2020
6.66
 306,350 6.23 6.66 6.23 0 980 -0.0
09/09/2020
6.23
 36,350 6.23 6.30 6.15 0 0 0
08/09/2020
6.23
 52,830 6.21 6.29 6.14 0 0 0
07/09/2020
6.21
 124,390 6.22 6.35 6.21 70 0 0.0
04/09/2020
6.22
 69,490 6.37 6.37 6.10 0 0 0
03/09/2020
6.37
 159,520 6.25 6.47 6.25 0 0 0
01/09/2020
6.25
 34,270 6.19 6.27 6.19 3,690 0 0.0
31/08/2020
6.19
 80,610 6.32 6.32 6.15 0 0 0
28/08/2020
6.32
 135,510 6.13 6.35 6.16 0 0 0
27/08/2020
6.13
 64,200 6.20 6.41 6.02 0 0 0
26/08/2020
6.20
 68,870 6.50 6.50 6.18 0 0 0
25/08/2020
6.50
 145,190 6.25 6.60 6.21 0 0 0
24/08/2020
6.25
 149,560 5.90 6.25 5.90 0 0 0
21/08/2020
5.90
 104,890 5.90 5.93 5.87 0 0 0
20/08/2020
5.90
 20,240 5.95 5.99 5.77 0 0 0
19/08/2020
5.95
 102,110 5.85 5.97 5.85 0 0 0
18/08/2020
5.85
 23,900 5.88 5.90 5.72 0 0 0
17/08/2020
5.88
 58,350 5.84 5.93 5.61 0 0 0
14/08/2020
5.84
 39,800 5.92 5.94 5.80 0 0 0
13/08/2020
5.92
 67,670 5.90 5.95 5.89 0 0 0
12/08/2020
5.90
 50,920 5.90 5.92 5.86 0 0 0
11/08/2020
5.90
 49,530 5.80 5.98 5.80 0 0 0
10/08/2020
5.80
 92,400 5.98 6.06 5.75 150 0 0.0
07/08/2020
5.98
 49,060 5.93 6 5.75 0 0 0
06/08/2020
5.93
 20,530 6.06 6.08 5.91 0 0 0
05/08/2020
6.06
 144,110 5.67 6.06 5.68 0 0 0
04/08/2020
5.67
 106,990 5.30 5.67 5.39 0 0 0
03/08/2020
5.30
 16,790 5.16 5.40 5.15 0 0 0
31/07/2020
5.16
 50,300 5.18 5.19 4.90 0 0 0
30/07/2020
5.18
 89,390 5 5.19 4.67 9,000 0 0.0
29/07/2020
5
 187,680 5.34 5.34 4.97 3,000 0 0.0
28/07/2020
5.34
 73,200 5.12 5.36 5.05 0 0 0
27/07/2020
5.12
 252,150 5.50 5.50 5.12 3,000 0 0.0
24/07/2020
5.50
 304,830 5.91 5.91 5.50 0 0 0
23/07/2020
5.91
 197,930 6.11 6.11 5.90 0 0 0
22/07/2020
6.11
 101,360 6.32 6.35 6.11 0 0 0
21/07/2020
6.32
 75,880 6.50 6.50 6.30 0 0 0
20/07/2020
6.50
 115,210 6.51 6.51 6.40 0 0 0
17/07/2020
6.51
 113,360 6.61 6.61 6.51 0 0 0
16/07/2020
6.61
 51,290 6.62 6.65 6.55 0 1,100 -0.0
15/07/2020
6.62
 101,170 6.63 6.68 6.60 18,230 0 0.1
14/07/2020
6.63
 43,100 6.62 6.70 6.61 1,770 0 0.0
13/07/2020
6.62
 88,260 6.62 6.78 6.62 0 0 0
10/07/2020
6.62
 116,010 6.75 6.80 6.62 1,820 0 0.0
09/07/2020
6.75
 62,760 6.70 6.85 6.65 0 6,810 -0.0
08/07/2020
6.70
 116,040 6.64 6.85 6.64 0 0 0
07/07/2020
6.64
 111,080 6.74 6.76 6.58 18,180 0 0.1
06/07/2020
6.74
 59,980 6.78 6.80 6.50 0 0 0
03/07/2020
6.78
 143,570 6.70 6.87 6.70 0 0 0
02/07/2020
6.70
 75,500 6.68 6.84 6.50 0 0 0
01/07/2020
6.68
 143,810 6.44 6.75 6.30 0 0 0
30/06/2020
6.44
 267,820 6.61 6.99 6.23 2,870 0 0.0
29/06/2020
6.61
 469,060 7.10 7.10 6.61 0 0 0
26/06/2020
7.10
 166,240 7.38 7.80 6.96 0 0 0
25/06/2020
7.38
 266,740 7.44 7.50 6.95 0 0 0
24/06/2020
7.44
 442,580 7.99 7.99 7.44 0 0 0
23/06/2020
7.99
 185,000 7.92 8.25 7.80 0 0 0
22/06/2020
7.92
 357,670 8.25 8.25 7.68 0 0 0
19/06/2020
8.25
 666,560 8.24 8.40 8 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |