Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	12.90	300	12.90	12.90	12.90	0	0	0
10/09/2026	12.70	400	12.80	12.80	12.70	0	0	0
09/09/2026	12.70	6,200	13.10	13.10	12.70	0	0	0
08/09/2026	13	400	13	13	13	0	0	0
07/09/2026	13.80	1,000	13.80	13.80	13.80	0	0	0
04/09/2026	13.90	100	13.90	13.90	13.90	0	0	0
03/09/2026	13.90	600	14.50	14.50	13.90	0	0	0
28/08/2026	14.70	0	14.70	14.70	14.70	0	0	0
27/08/2026	14.70	1,100	15	15	14.40	0	0	0
26/08/2026	13	9,900	13.30	13.30	13	0	0	0
25/08/2026	13	200	13	13	13	100	100	0
24/08/2026	13.30	1,500	13.10	13.30	13.10	0	0	0
21/08/2026	13.10	400	13	13.10	13	0	0	0
20/08/2026	12.90	600	13	13	12.90	0	0	0
19/08/2026	13.50	900	12.70	13.50	12.70	0	0	0
18/08/2026	13.90	100	13.90	13.90	13.90	0	0	0
17/08/2026	13	0	13	13	13	0	0	0
14/08/2026	13	2,800	13.20	13.20	13	0	0	0
13/08/2026	13.70	700	13.10	13.90	13.10	0	0	0
12/08/2026	13.10	700	13.30	13.30	13.10	0	0	0
11/08/2026	13.30	1,100	13.30	13.30	13.30	0	0	0
10/08/2026	13.30	7,500	13	13.50	13	0	0	0
07/08/2026	13.10	1,500	13.10	13.10	13	100	0	0
06/08/2026	13.30	800	13.10	13.30	13.10	0	0	0
05/08/2026	13.30	2,200	13	13.30	13	0	0	0
04/08/2026	13.10	6,800	13.10	13.10	12.80	0	0	0
03/08/2026	13.10	3,700	13	13.90	13	0	0	0
31/07/2026	13	1,300	13.10	13.10	13	1,100	0	0
30/07/2026	13	9,600	12.50	13.20	12.50	7,200	0	0
29/07/2026	12.50	5,100	12.50	12.60	12.50	600	0	0
28/07/2026	12.90	200	12.50	12.90	12.50	100	0	0
27/07/2026	12.70	2,600	12.60	12.70	12.60	0	0	0
24/07/2026	12.90	5,300	12.90	13	12.90	0	0	0
23/07/2026	13.50	6,100	13.50	13.50	12.50	0	0	0
22/07/2026	13.30	2,800	13.50	13.50	13.30	0	0	0
21/07/2026	13.50	4,300	13.50	13.50	13.40	1,000	0	0
20/07/2026	13	1,900	14	14	13	0	0	0
17/07/2026	14	3,800	14	14.10	14	0	0	0
16/07/2026	14	1,600	14	14	14	0	0	0
15/07/2026	14	2,200	14.50	14.50	14	0	0	0
14/07/2026	14.50	1,700	14	14.60	14	0	0	0
13/07/2026	14.10	1,900	14.10	14.10	14	0	0	0
10/07/2026	14.10	0	14.10	14.10	14.10	0	0	0
09/07/2026	14.40	1,400	14.10	14.40	14.10	0	0	0
08/07/2026	14	2,800	14.20	14.20	14	0	0	0
07/07/2026	14.60	4,500	14	14.60	14	0	0	0
06/07/2026	14	1,100	14	14	14	0	0	0
03/07/2026	14.60	3,200	14.90	14.90	14.60	0	0	0
02/07/2026	14.80	13,100	14.60	14.80	14.60	0	0	0
01/07/2026	14.60	2,000	14.50	14.80	14.50	0	0	0
30/06/2026	14.50	1,600	14.50	14.60	14.50	0	0	0
29/06/2026	14.60	2,300	14.40	14.60	14.40	0	0	0
26/06/2026	14.60	6,600	14.20	14.60	14	0	0	0
25/06/2026	14.10	4,600	14.10	14.30	14.10	0	0	0
24/06/2026	14	700	14	14	14	0	0	0
23/06/2026	14.70	6,300	15	15.40	14.70	0	0	0
22/06/2026	15	500	14.60	15	14.60	0	0	0
19/06/2026	15	2,200	15	15	14.50	0	0	0
18/06/2026	15	6,800	15	15	15	0	0	0
17/06/2026	15	400	15	15	15	0	0	0
16/06/2026	14.80	3,900	15	15	14.80	0	0	0
15/06/2026	15	4,300	15	15	14	0	0	0
12/06/2026	15.10	1,000	15	15.10	15	0	0	0
11/06/2026	15	3,000	14.60	15	14.60	0	0	0
10/06/2026	14.70	3,700	15	15	14.70	0	0	0
09/06/2026	14.40	4,000	15	15.20	14.40	0	0	0
08/06/2026: Cổ tức tiền mặt tỉ lệ: 10%
08/06/2026	15	6,300	15.20	15.30	14.80	0	0	0
05/06/2026	15.20	7,500	15.20	15.39	15.11	0	0	0
04/06/2026	15.20	10,000	15.48	15.48	15.11	0	0	0
03/06/2026	15.20	2,900	15.39	15.39	15.20	0	0	0
02/06/2026	15.11	5,000	15.20	15.20	15.01	0	0	0
01/06/2026	15.20	300	15.20	15.20	15.11	0	0	0
29/05/2026	15.29	500	15.01	15.29	15.01	0	0	0
28/05/2026	15.01	1,000	15.11	15.11	15.01	0	0	0
27/05/2026	15.11	13,300	15.20	15.20	15.01	1,000	0	0
26/05/2026	15.20	18,900	15.20	15.20	15.20	0	0	0
25/05/2026	15.11	11,300	15.11	15.11	15.01	0	0	0
22/05/2026	15.11	5,400	15.48	15.48	15.11	0	0	0
21/05/2026	15.01	8,300	15.01	15.01	14.92	0	0	0
20/05/2026	15.29	2,800	15.29	15.29	14.92	0	0	0
19/05/2026	15.29	14,000	15.48	15.58	15.29	0	0	0
18/05/2026	15.29	3,100	15.76	15.76	15.29	0	0	0
15/05/2026	15.39	12,000	15.48	15.86	15.39	0	0	0
14/05/2026	15.67	11,300	15.76	15.76	15.48	0	0	0
13/05/2026	15.67	20,300	15.76	15.76	15.67	0	0	0
12/05/2026	15.86	7,700	15.95	15.95	15.76	0	0	0
11/05/2026	15.95	13,900	15.86	15.95	15.58	0	0	0
08/05/2026	15.86	5,900	16.04	16.04	15.76	0	0	0
07/05/2026	15.95	2,600	16.04	16.04	15.95	0	0	0
06/05/2026	15.95	2,900	16.14	16.14	15.95	0	0	0
05/05/2026	15.95	3,100	16.04	16.04	15.95	0	0	0
04/05/2026	16.04	3,500	16.04	16.04	15.86	0	0	0
29/04/2026	16.14	1,900	16.42	16.42	15.58	0	0	0
28/04/2026	15.76	3,500	15.48	15.86	15.48	0	0	0
24/04/2026	15.95	100	15.95	15.95	15.95	0	0	0
23/04/2026	15.95	1,200	16.04	16.04	15.95	0	0	0
22/04/2026	16.04	10,700	15.95	16.14	15.76	0	0	0
21/04/2026	16.14	3,200	15.95	16.14	15.95	0	0	0
20/04/2026	16.14	3,100	16.04	16.51	15.95	0	0	0
17/04/2026	16.23	9,300	16.14	16.33	15.95	4,500	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.40	-3.05%	27,600	0	0	12.70 14.70 12.90
2 tháng (2026-07-13)	-1.40	-9.93%	101,600	10,100	0	12.50 14.70 12.90
3 tháng (2026-06-15)	-2.30	-15.33%	169,900	10,100	0	12.50 15 12.90
6 tháng (2026-03-16)	-3.81	-23.09%	584,800	17,500	0	12.50 16.51 12.90
12 tháng (2025-09-16)	-4.66	-26.83%	1,817,600	18,500	0.0	12.50 18.39 12.90
24 tháng (2024-09-23)	-7.81	-38.09%	11,009,619	-125,500	-0.9	11.95 23.64 12.90
36 tháng (2023-09-27)	-6.28	-33.10%	19,920,796	62,400	4.8	11.95 27.98 12.90
60 tháng (2021-10-07)	-3.32	-20.75%	24,064,908	-209,221	-1.8	11.95 27.98 12.90

CTCP Phát triển Đô thị và Khu công nghiệp Cao su Việt Nam (vrg)

THỐNG KÊ GIAO DỊCH