CTCP Bất động sản và Đầu tư VRC (vrc)

9.52
-0.06
(-0.63%)
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
(2024-04-16) 		-1.57 -14.08% 800,000 -700 -0.0
9.49
11.25
9.58
2 tháng
(2024-03-18) 		-1.07 -10.05% 3,627,400 8,600 0.1
9.49
13.20
9.58
3 tháng
(2024-02-16) 		1.60 20.05% 5,583,000 -251,108 -2.5
7.71
13.20
9.58
6 tháng
(2023-11-20) 		1.78 22.82% 7,700,200 -213,008 -2.2
7.71
13.20
9.58
12 tháng
(2023-05-22) 		1 11.66% 17,453,800 -146,208 -1.7
6.98
13.20
9.58
24 tháng
(2022-05-27) 		-4.92 -33.93% 26,480,600 -168,456 -2.0
5.59
15.10
9.58
36 tháng
(2021-06-01) 		1.82 23.45% 121,758,800 -926,256 -12.8
5.59
39
9.58
60 tháng
(2019-06-12) 		-6.52 -40.50% 291,872,580 -1,546,696 -10.0
4.33
39
9.58
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
9.58
0
 18,700 9.69 9.69 9.41 0 0 0
#2 15/05/2024
9.58
0.09
 80,700 9.55 9.70 9.49 500 0 0.0
#3 14/05/2024
9.49
-0.71
 66,100 10.05 10.20 9.49 0 0 0
#4 13/05/2024
10.20
0
 30,600 10.20 10.30 10 100 0 0.0
#5 10/05/2024
10.20
-0.20
 51,200 10.30 10.40 10 700 4,600 -0.0
#6 09/05/2024
10.40
-0.25
 37,600 10.65 10.65 10.05 400 3,400 -0.0
#7 08/05/2024
10.65
-0.35
 70,000 11 11 10.45 200 1,900 -0.0
#8 07/05/2024
11
0
 14,600 11 11.15 10.60 200 0 0.0
#9 06/05/2024
11
0.15
 84,700 10.55 11.05 10.55 5,200 5,600 -0.0
#10 03/05/2024
10.85
0.25
 59,200 10.20 11.10 10.20 4,900 0 0.1
#11 02/05/2024
10.60
-0.10
 26,800 10.15 11.10 10.10 0 900 -0.0
#12 26/04/2024
10.70
-0.20
 12,000 10.60 10.80 10.35 0 900 -0.0
#13 25/04/2024
10.90
-0.15
 42,400 11.10 11.15 10.50 100 400 -0.0
#14 24/04/2024
11.05
0.05
 12,300 11.20 11.20 10.80 0 2,200 -0.0
#15 23/04/2024
11
-0.25
 19,400 11.25 11.35 10.75 0 400 -0.0
#16 22/04/2024
11.25
0.30
 14,100 11.65 11.65 11 0 0 0
#17 19/04/2024
10.95
0.10
 43,000 10.75 10.95 10.20 4,600 0 0.0
#18 17/04/2024
10.85
-0.30
 24,500 11.15 11.15 10.60 0 0 0
#19 16/04/2024
11.15
-0.45
 92,100 11.60 11.60 10.80 5,800 3,100 0.0
#20 15/04/2024
11.60
-0.85
 66,900 12 12.80 11.60 100 0 0.0
#21 12/04/2024
12.45
0.50
 131,700 11.90 12.75 11.80 100 3,600 -0.0
#22 11/04/2024
11.95
-0.35
 72,600 12.15 12.15 11.50 3,200 0 0.0
#23 10/04/2024
12.30
0
 23,000 12.55 12.80 11.85 0 4,700 -0.1
#24 09/04/2024
12.30
0.10
 69,900 12.30 12.50 11.35 0 0 0
#25 08/04/2024
12.20
-0.10
 63,800 12.80 12.80 12.20 0 0 0
#26 05/04/2024
12.30
0
 195,300 11.85 12.85 11.45 8,300 9,800 -0.0
#27 04/04/2024
12.30
-0.90
 173,500 13.70 13.70 12.30 4,700 2,500 0.0
#28 03/04/2024
13.20
0.30
 156,100 13.60 13.65 12.60 3,000 0 0.0
#29 02/04/2024
12.90
0.80
 398,600 12.20 12.90 12 9,800 100 0.1
#30 01/04/2024
12.10
-0.40
 104,000 12 12.50 11.65 2,600 0 0.0
#31 29/03/2024
12.50
-0.45
 81,500 13 13 12.30 100 0 0.0
#32 28/03/2024
12.95
0.65
 156,100 13 13 12.50 0 600 -0.0
#33 27/03/2024
12.30
0.80
 261,000 12.10 12.30 11.90 0 0 0
#34 26/03/2024
11.50
0.75
 191,500 11.50 11.50 11.30 0 0 0
#35 25/03/2024
10.75
0.70
 84,400 10.10 10.75 10.10 0 0 0
#36 22/03/2024
10.05
-0.15
 103,200 10.10 10.60 10 0 1,000 -0.0
#37 21/03/2024
10.20
-0.20
 129,100 10.40 10.50 10.05 0 100 -0.0
#38 20/03/2024
10.40
-0.25
 44,900 10.65 10.65 10.05 0 100 -0.0
#39 19/03/2024
10.65
0
 208,100 10.05 10.65 10 400 500 -0.0
#40 18/03/2024
10.65
-0.80
 112,200 11.45 11.50 10.65 0 0 0
#41 15/03/2024
11.45
-0.65
 126,100 12.20 12.20 11.40 1,600 0 0.0
#42 14/03/2024
12.10
0.10
 464,400 12.80 12.80 11.20 100 0 0.0
#43 13/03/2024
12
0.75
 164,500 12 12 12 0 0 0
#44 12/03/2024
11.25
0.70
 142,500 11.25 11.25 11.25 0 0 0
#45 11/03/2024
10.55
0.68
 280,000 10.55 10.55 10.55 0 150,000 -1.6
#46 08/03/2024
9.87
0.64
 461,200 9.87 9.87 9.26 0 95,300 -0.9
#47 07/03/2024
9.23
0.60
 56,900 9.23 9.23 9.23 0 16,000 -0.1
#48 06/03/2024
8.63
0.56
 72,000 8.59 8.63 8.30 0 835 -0.0
#49 05/03/2024
8.07
-0.02
 29,800 8.05 8.10 8 0 155 -0.0
#50 04/03/2024
8.09
0.25
 64,900 8 8.10 7.80 0 1,000 0
#51 01/03/2024
7.84
-0.05
 4,700 7.60 7.84 7.60 200 0 0.0
#52 29/02/2024
7.89
0
 0 7.89 7.89 7.89 0 0 0
#53 28/02/2024
7.89
0.09
 10,900 7.80 7.90 7.31 0 0 0
#54 27/02/2024
7.80
0.09
 13,900 7.71 7.80 7.60 0 26 -0.0
#55 26/02/2024
7.71
-0.09
 12,500 7.73 7.80 7.70 150 0 0.0
#56 23/02/2024
7.80
-0.10
 11,000 7.90 7.90 7.65 1,000 0 0.0
#57 22/02/2024
7.90
-0.06
 12,800 7.96 7.98 7.70 0 1,000 -0.0
#58 21/02/2024
7.96
-0.02
 2,100 7.95 7.96 7.60 500 12 0.0
#59 20/02/2024
7.98
0.07
 10,600 7.91 7.98 7.80 100 30 0.0
#60 19/02/2024
7.91
-0.07
 14,800 7.95 7.95 7.70 1,000 0 0.0
#61 16/02/2024
7.98
0
 0 7.98 7.98 7.98 0 0 0
#62 15/02/2024
7.98
0.03
 13,900 8 8 7.43 100 0 0.0
#63 07/02/2024
7.95
0
 500 7.72 8 7.72 0 0 0
#64 06/02/2024
7.95
-0.04
 5,400 7.85 7.99 7.74 0 0 0
#65 05/02/2024
7.99
0
 1,900 8 8 7.99 300 0 0.0
#66 02/02/2024
7.99
0.11
 48,300 8 8 7.85 0 0 0
#67 01/02/2024
7.88
-0.02
 4,800 7.99 7.99 7.78 0 0 0
#68 31/01/2024
7.90
-0.19
 9,200 7.91 7.99 7.82 0 0 0
#69 30/01/2024
8.09
0.04
 7,900 8.46 8.46 8.09 0 0 0
#70 29/01/2024
8.05
0.12
 1,015,100 8.05 8.05 7.72 0 100 -0.0
#71 26/01/2024
7.93
-0.03
 8,500 7.72 7.95 7.72 100 0 0.0
#72 25/01/2024
7.96
-0.01
 5,100 7.90 7.96 7.71 4,000 0 0.0
#73 24/01/2024
7.97
0.08
 10,600 7.85 7.99 7.84 0 0 0
#74 23/01/2024
7.89
-0.01
 9,600 7.99 7.99 7.79 2,000 0 0.0
#75 22/01/2024
7.90
-0.14
 15,600 7.89 7.98 7.83 3,800 0 0.0
#76 19/01/2024
8.04
0.09
 6,500 7.89 8.08 7.89 0 0 0
#77 18/01/2024
7.95
-0.03
 10,200 7.89 8.13 7.89 0 0 0
#78 17/01/2024
7.98
0
 7,700 8.04 8.04 7.88 0 0 0
#79 16/01/2024
7.98
-0.06
 900 7.87 8.03 7.87 100 0 0.0
#80 15/01/2024
8.04
0.02
 7,100 8.02 8.09 8.02 300 0 0.0
#81 12/01/2024
8.02
-0.06
 16,300 7.94 8.07 7.94 0 0 0
#82 11/01/2024
8.08
0.06
 5,600 7.88 8.30 7.88 0 0 0
#83 10/01/2024
8.02
-0.11
 3,300 8.18 8.18 8.01 0 0 0
#84 09/01/2024
8.13
0
 15,000 8.13 8.18 8.05 0 0 0
#85 08/01/2024
8.13
0.01
 13,500 8.06 8.20 8.03 0 0 0
#86 05/01/2024
8.12
-0.08
 13,700 8.19 8.19 8 0 0 0
#87 04/01/2024
8.20
-0.07
 5,400 8.29 8.29 8.05 0 0 0
#88 03/01/2024
8.27
0.02
 23,700 8.23 8.48 8.11 0 0 0
#89 02/01/2024
8.25
0.20
 27,600 8.02 8.27 8.02 0 0 0
#90 29/12/2023
8.05
0.02
 19,700 8.20 8.20 7.91 0 0 0
#91 28/12/2023
8.03
0.05
 458,600 7.91 8.06 7.90 0 0 0
#92 27/12/2023
7.98
0
 15,500 8.10 8.10 7.87 4,400 0 0.0
#93 26/12/2023
7.98
-0.02
 2,600 8.14 8.14 7.91 700 0 0.0
#94 25/12/2023
8
-0.10
 12,900 8.14 8.14 7.83 3,000 0 0.0
#95 22/12/2023
8.10
-0.06
 9,100 8.27 8.27 7.88 0 0 0
#96 21/12/2023
8.16
-0.01
 6,600 8.17 8.17 8.10 0 0 0
#97 20/12/2023
8.17
0.10
 1,800 8.07 8.17 8.07 0 0 0
#98 19/12/2023
8.07
0.10
 7,300 7.89 8.09 7.88 0 0 0
#99 18/12/2023
7.97
-0.13
 11,200 8.10 8.10 7.97 3,000 0 0.0
#100 15/12/2023
8.10
0.09
 3,400 7.94 8.13 7.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |