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

17.50
0.20
(1.16%)
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
(2026-02-11) 		-0.60 -3.37% 193,100 200 0.0
16.20
18.10
17.50
2 tháng
(2026-01-12) 		-1.40 -7.53% 607,700 -700 -0.0
16.20
19.60
17.50
3 tháng
(2025-12-15) 		-0.60 -3.37% 681,700 -700 -0.0
16.20
19.60
17.50
6 tháng
(2025-09-15) 		-1.30 -7.03% 1,234,100 -1,200 -0.0
16.20
19.60
17.50
12 tháng
(2025-03-18) 		-4.05 -19.05% 7,877,100 -158,900 -1.4
12.73
25.20
17.50
24 tháng
(2024-03-25) 		-11.88 -40.85% 16,053,041 43,800 4.8
12.73
29.82
17.50
36 tháng
(2023-03-29) 		0.24 1.39% 19,963,042 45,100 4.9
12.73
29.82
17.50
60 tháng
(2021-04-08) 		-1.30 -7.04% 27,444,190 -1,475,141 -33.8
12.73
29.82
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2022
22.80
 2,200 22.58 22.80 21.78 0 0 0
02/03/2022
22.58
 2,600 23.16 23.16 20.77 0 0 0
01/03/2022
23.16
 12,300 23.52 23.88 22.65 0 0 0
28/02/2022
23.52
 600 22.58 23.52 22.51 0 0 0
25/02/2022
22.58
 4,021 23.88 23.88 22.51 0 21 -0.0
24/02/2022
23.88
 2,400 23.16 24.60 21.78 0 0 0
23/02/2022
23.16
 22,000 21.85 23.16 22.43 0 0 0
22/02/2022
21.85
 608 23.30 23.30 21.85 0 0 0
21/02/2022
23.30
 2,180 22.87 23.30 23.16 0 0 0
18/02/2022
22.87
 1,500 23.88 23.88 22.43 0 0 0
17/02/2022
23.88
 1,575 23.88 25.18 23.88 0 0 0
16/02/2022
23.88
 200 24.60 24.60 23.88 0 0 0
15/02/2022
24.60
 2,015 25.04 25.04 22.58 0 0 0
14/02/2022
25.04
 1,844 26.63 26.63 22.14 0 0 0
11/02/2022
26.63
 980 26.41 26.63 24.17 0 0 0
10/02/2022
26.41
 5,400 26.05 26.41 23.95 0 0 0
09/02/2022
26.05
 800 26.27 26.41 26.05 0 0 0
08/02/2022
26.27
 1,515 24.89 26.41 20.91 0 0 0
07/02/2022
24.89
 4,511 22.14 24.97 23.23 0 0 0
28/01/2022
22.14
 71,649 21.78 22.22 20.70 0 0 0
27/01/2022
21.78
 5,701 20.70 21.78 20.77 0 0 0
26/01/2022
20.70
 1,800 22.43 22.43 20.70 0 0 0
25/01/2022
22.43
 15,800 20.48 22.43 20.55 0 0 0
24/01/2022
20.48
 5,700 21.85 22.58 20.41 0 0 0
21/01/2022
21.85
 17,400 22.58 22.58 20.48 0 0 0
20/01/2022
22.58
 1,900 23.01 23.01 19.97 0 0 0
19/01/2022
23.01
 9,000 19.54 23.01 17.44 0 0 0
18/01/2022
19.54
 11,700 20.91 22.29 19.39 0 0 0
17/01/2022
20.91
 7,300 21.71 23.88 20.91 0 0 0
14/01/2022
21.71
 11,900 23.23 24.82 20.99 0 0 0
13/01/2022
23.23
 28,018 25.11 28.80 23.23 0 0 0
12/01/2022
25.11
 22,998 27.86 28.95 25.11 0 0 0
11/01/2022
27.86
 23,600 28.87 29.67 25.33 0 0 0
10/01/2022
28.87
 18,900 28.22 30.39 27.50 0 100 -0.0
07/01/2022
28.22
 67,005 25.33 30.18 26.34 0 0 0
06/01/2022
25.33
 41,780 22.22 26.85 23.30 0 0 0
05/01/2022
22.22
 123,745 23.16 24.10 20.99 0 0 0
04/01/2022
23.16
 62,800 20.05 23.16 18.89 0 0 0
31/12/2021
20.05
 73,200 19.90 20.26 19.32 0 0 0
30/12/2021
19.90
 98,809 17.51 20.05 17.44 0 0 0
29/12/2021
17.51
 300 17.87 17.87 17.37 0 0 0
28/12/2021
17.87
 7,100 16.72 17.87 17.01 0 0 0
27/12/2021
16.72
 469 17.37 17.37 15.99 0 0 0
24/12/2021
17.37
 600 17.37 17.37 17.30 0 200 -0.0
23/12/2021
17.37
 6,700 17.37 18.09 17.15 0 0 0
22/12/2021
17.37
 8,100 17.22 17.51 17.22 0 0 0
21/12/2021
17.22
 14,500 17.73 17.73 17.22 0 0 0
20/12/2021
17.73
 8,700 17.95 17.95 16.79 0 0 0
17/12/2021
17.95
 100 17.08 17.95 17.95 0 0 0
16/12/2021
17.08
 1,800 17.59 17.66 16.64 0 0 0
15/12/2021
17.59
 34,800 18.24 18.24 17.44 0 0 0
14/12/2021
18.24
 3,300 18.09 18.38 18.09 0 0 0
13/12/2021
18.09
 6,965 17.22 18.09 17.30 0 0 0
10/12/2021
17.22
 3,100 18.09 18.38 17.22 0 0 0
09/12/2021
18.09
 6,600 17.66 18.09 17.37 0 0 0
08/12/2021
17.66
 14,920 17.66 17.66 17.30 0 0 0
07/12/2021
17.66
 10,126 17.30 17.73 17.37 0 0 0
06/12/2021
17.30
 6,111 17.73 17.73 17.22 0 0 0
03/12/2021
17.73
 6,210 18.02 18.09 17.37 0 0 0
02/12/2021
18.02
 3,606 17.73 18.09 18.02 0 0 0
01/12/2021
17.73
 20,500 18.24 18.24 17.59 0 100 -0.0
30/11/2021
18.24
 39,300 18.24 18.67 17.37 0 0 0
29/11/2021
18.24
 16,539 18.09 18.67 17.66 0 0 0
26/11/2021
18.09
 1,500 17.51 18.09 17.15 0 0 0
25/11/2021
17.51
 4,600 18.09 18.24 17.44 0 0 0
24/11/2021
18.09
 34,931 17.59 19.47 17.73 0 0 0
23/11/2021
17.59
 27,320 17.37 17.66 16.86 0 0 0
22/11/2021
17.37
 29,300 17.66 19.54 17.30 0 0 0
19/11/2021
17.66
 28,100 17.59 17.66 17.15 0 10,000 -0.2
18/11/2021
17.59
 9,719 17.59 17.59 17.44 0 4,200 -0.1
17/11/2021
17.59
 23,110 17.44 17.59 17.15 0 10,000 -0.2
16/11/2021
17.44
 8,500 17.37 17.51 17.22 0 100 -0.0
15/11/2021
17.37
 15,800 17.37 17.51 17.37 0 2,000 -0.0
12/11/2021
17.37
 27,900 17.51 17.73 17.37 0 3,900 -0.1
11/11/2021
17.51
 22,300 17.59 19.54 17.51 100 13,900 -0.3
10/11/2021
17.59
 18,700 17.51 17.66 17.51 0 9,600 -0.2
09/11/2021
17.51
 39,700 17.59 17.66 17.51 0 19,700 -0.5
08/11/2021
17.59
 53,700 17.59 17.59 17.37 0 0 0
05/11/2021
17.59
 5,820 18.02 18.02 17.51 0 0 0
04/11/2021
18.02
 8,465 18.60 18.60 18.02 0 0 0
03/11/2021
18.60
 137,790 17.59 19.18 17.51 0 75,000 -1.9
02/11/2021
17.59
 44,900 17.44 17.59 17.15 0 10,000 -0.2
01/11/2021
17.44
 43,415 17.51 17.59 17.44 0 9,200 -0.2
29/10/2021
17.51
 19,150 17.59 17.59 17.51 0 7,200 -0.2
28/10/2021
17.59
 20,900 17.37 17.59 17.51 0 13,400 -0.3
27/10/2021
17.37
 35,900 17.51 17.59 17.37 0 11,000 -0.3
26/10/2021
17.51
 19,500 17.51 17.51 15.12 0 10,000 -0.2
25/10/2021
17.51
 17,100 17.51 17.59 17.51 0 7,700 -0.2
22/10/2021
17.51
 54,600 17.51 17.59 16.72 0 12,100 -0.3
21/10/2021
17.51
 10,600 17.59 17.59 17.37 0 5,500 -0.1
20/10/2021
17.59
 9,000 17.51 17.59 17.51 0 7,800 -0.2
19/10/2021
17.51
 36,500 17.15 17.59 17.30 0 0 0
18/10/2021
17.15
 68,900 17.37 17.51 17.15 0 0 0
15/10/2021
17.37
 40,400 17.37 17.37 17.22 0 0 0
14/10/2021
17.37
 45,800 17.30 17.37 17.30 0 0 0
13/10/2021
17.30
 17,700 17.30 17.37 17.22 0 0 0
12/10/2021
17.30
 33,300 17.30 17.37 17.30 0 0 0
11/10/2021
17.30
 34,100 17.01 17.37 17.30 0 0 0
08/10/2021
17.01
 24,500 17.08 17.37 17.01 0 13,200 -0.3
07/10/2021
17.08
 25,400 17.30 17.37 17.08 0 16,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |