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

12.50
-0.20
(-1.57%)
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
(2026-06-29) 		-1.90 -13.01% 66,200 1,000 0
12.70
14.80
12.90
2 tháng
(2026-05-29) 		-2.59 -16.96% 146,700 1,000 0
12.70
15.29
12.90
3 tháng
(2026-04-29) 		-3.44 -21.31% 309,900 2,000 0
12.70
16.14
12.90
6 tháng
(2026-01-29) 		-4.38 -25.63% 824,200 8,600 0.0
12.70
17.08
12.90
12 tháng
(2025-08-04) 		-6.07 -32.32% 2,603,000 -19,800 -0.5
12.70
18.77
12.90
24 tháng
(2024-08-07) 		-8.39 -39.78% 11,612,772 -134,200 -0.9
11.95
23.64
12.90
36 tháng
(2023-08-14) 		-4.82 -27.53% 20,088,396 53,300 4.8
11.95
27.98
12.90
60 tháng
(2021-08-23) 		-3.32 -20.75% 25,440,826 -717,421 -15.8
11.95
27.98
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/02/2022
21.73
 22,000 20.51 21.73 21.05 0 0 0
22/02/2022
20.51
 608 21.86 21.86 20.51 0 0 0
21/02/2022
21.86
 2,180 21.46 21.86 21.73 0 0 0
18/02/2022
21.46
 1,500 22.41 22.41 21.05 0 0 0
17/02/2022
22.41
 1,575 22.41 23.63 22.41 0 0 0
16/02/2022
22.41
 200 23.09 23.09 22.41 0 0 0
15/02/2022
23.09
 2,015 23.49 23.49 21.18 0 0 0
14/02/2022
23.49
 1,844 24.99 24.99 20.78 0 0 0
11/02/2022
24.99
 980 24.78 24.99 22.68 0 0 0
10/02/2022
24.78
 5,400 24.44 24.78 22.47 0 0 0
09/02/2022
24.44
 800 24.65 24.78 24.44 0 0 0
08/02/2022
24.65
 1,515 23.36 24.78 19.62 0 0 0
07/02/2022
23.36
 4,511 20.78 23.43 21.80 0 0 0
28/01/2022
20.78
 71,649 20.44 20.85 19.42 0 0 0
27/01/2022
20.44
 5,701 19.42 20.44 19.49 0 0 0
26/01/2022
19.42
 1,800 21.05 21.05 19.42 0 0 0
25/01/2022
21.05
 15,800 19.22 21.05 19.28 0 0 0
24/01/2022
19.22
 5,700 20.51 21.18 19.15 0 0 0
21/01/2022
20.51
 17,400 21.18 21.18 19.22 0 0 0
20/01/2022
21.18
 1,900 21.59 21.59 18.74 0 0 0
19/01/2022
21.59
 9,000 18.33 21.59 16.36 0 0 0
18/01/2022
18.33
 11,700 19.62 20.91 18.20 0 0 0
17/01/2022
19.62
 7,300 20.37 22.41 19.62 0 0 0
14/01/2022
20.37
 11,900 21.80 23.29 19.69 0 0 0
13/01/2022
21.80
 28,018 23.56 27.02 21.80 0 0 0
12/01/2022
23.56
 22,998 26.14 27.16 23.56 0 0 0
11/01/2022
26.14
 23,600 27.09 27.84 23.76 0 0 0
10/01/2022
27.09
 18,900 26.48 28.52 25.80 0 100 -0.0
07/01/2022
26.48
 67,005 23.76 28.31 24.72 0 0 0
06/01/2022
23.76
 41,780 20.85 25.19 21.86 0 0 0
05/01/2022
20.85
 123,745 21.73 22.61 19.69 0 0 0
04/01/2022
21.73
 62,800 18.81 21.73 17.72 0 0 0
31/12/2021
18.81
 73,200 18.67 19.01 18.13 0 0 0
30/12/2021
18.67
 98,809 16.43 18.81 16.36 0 0 0
29/12/2021
16.43
 300 16.77 16.77 16.30 0 0 0
28/12/2021
16.77
 7,100 15.68 16.77 15.96 0 0 0
27/12/2021
15.68
 469 16.30 16.30 15.01 0 0 0
24/12/2021
16.30
 600 16.30 16.30 16.23 0 200 -0.0
23/12/2021
16.30
 6,700 16.30 16.97 16.09 0 0 0
22/12/2021
16.30
 8,100 16.16 16.43 16.16 0 0 0
21/12/2021
16.16
 14,500 16.64 16.64 16.16 0 0 0
20/12/2021
16.64
 8,700 16.84 16.84 15.75 0 0 0
17/12/2021
16.84
 100 16.02 16.84 16.84 0 0 0
16/12/2021
16.02
 1,800 16.50 16.57 15.62 0 0 0
15/12/2021
16.50
 34,800 17.11 17.11 16.36 0 0 0
14/12/2021
17.11
 3,300 16.97 17.25 16.97 0 0 0
13/12/2021
16.97
 6,965 16.16 16.97 16.23 0 0 0
10/12/2021
16.16
 3,100 16.97 17.25 16.16 0 0 0
09/12/2021
16.97
 6,600 16.57 16.97 16.30 0 0 0
08/12/2021
16.57
 14,920 16.57 16.57 16.23 0 0 0
07/12/2021
16.57
 10,126 16.23 16.64 16.30 0 0 0
06/12/2021
16.23
 6,111 16.64 16.64 16.16 0 0 0
03/12/2021
16.64
 6,210 16.91 16.97 16.30 0 0 0
02/12/2021
16.91
 3,606 16.64 16.97 16.91 0 0 0
01/12/2021
16.64
 20,500 17.11 17.11 16.50 0 100 -0.0
30/11/2021
17.11
 39,300 17.11 17.52 16.30 0 0 0
29/11/2021
17.11
 16,539 16.97 17.52 16.57 0 0 0
26/11/2021
16.97
 1,500 16.43 16.97 16.09 0 0 0
25/11/2021
16.43
 4,600 16.97 17.11 16.36 0 0 0
24/11/2021
16.97
 34,931 16.50 18.26 16.64 0 0 0
23/11/2021
16.50
 27,320 16.30 16.57 15.82 0 0 0
22/11/2021
16.30
 29,300 16.57 18.33 16.23 0 0 0
19/11/2021
16.57
 28,100 16.50 16.57 16.09 0 10,000 -0.2
18/11/2021
16.50
 9,719 16.50 16.50 16.36 0 4,200 -0.1
17/11/2021
16.50
 23,110 16.36 16.50 16.09 0 10,000 -0.2
16/11/2021
16.36
 8,500 16.30 16.43 16.16 0 100 -0.0
15/11/2021
16.30
 15,800 16.30 16.43 16.30 0 2,000 -0.0
12/11/2021
16.30
 27,900 16.43 16.64 16.30 0 3,900 -0.1
11/11/2021
16.43
 22,300 16.50 18.33 16.43 100 13,900 -0.3
10/11/2021
16.50
 18,700 16.43 16.57 16.43 0 9,600 -0.2
09/11/2021
16.43
 39,700 16.50 16.57 16.43 0 19,700 -0.5
08/11/2021
16.50
 53,700 16.50 16.50 16.30 0 0 0
05/11/2021
16.50
 5,820 16.91 16.91 16.43 0 0 0
04/11/2021
16.91
 8,465 17.45 17.45 16.91 0 0 0
03/11/2021
17.45
 137,790 16.50 17.99 16.43 0 75,000 -1.9
02/11/2021
16.50
 44,900 16.36 16.50 16.09 0 10,000 -0.2
01/11/2021
16.36
 43,415 16.43 16.50 16.36 0 9,200 -0.2
29/10/2021
16.43
 19,150 16.50 16.50 16.43 0 7,200 -0.2
28/10/2021
16.50
 20,900 16.30 16.50 16.43 0 13,400 -0.3
27/10/2021
16.30
 35,900 16.43 16.50 16.30 0 11,000 -0.3
26/10/2021
16.43
 19,500 16.43 16.43 14.19 0 10,000 -0.2
25/10/2021
16.43
 17,100 16.43 16.50 16.43 0 7,700 -0.2
22/10/2021
16.43
 54,600 16.43 16.50 15.68 0 12,100 -0.3
21/10/2021
16.43
 10,600 16.50 16.50 16.30 0 5,500 -0.1
20/10/2021
16.50
 9,000 16.43 16.50 16.43 0 7,800 -0.2
19/10/2021
16.43
 36,500 16.09 16.50 16.23 0 0 0
18/10/2021
16.09
 68,900 16.30 16.43 16.09 0 0 0
15/10/2021
16.30
 40,400 16.30 16.30 16.16 0 0 0
14/10/2021
16.30
 45,800 16.23 16.30 16.23 0 0 0
13/10/2021
16.23
 17,700 16.23 16.30 16.16 0 0 0
12/10/2021
16.23
 33,300 16.23 16.30 16.23 0 0 0
11/10/2021
16.23
 34,100 15.96 16.30 16.23 0 0 0
08/10/2021
15.96
 24,500 16.02 16.30 15.96 0 13,200 -0.3
07/10/2021
16.02
 25,400 16.23 16.30 16.02 0 16,000 -0.4
06/10/2021
16.23
 43,800 16.23 16.30 16.02 100 24,000 -0.6
05/10/2021
16.23
 16,600 16.02 16.23 15.41 0 10,600 -0.3
04/10/2021
16.02
 18,700 16.02 16.02 16.02 0 0 0
01/10/2021
16.02
 21,800 16.23 16.23 15.96 0 0 0
30/09/2021
16.23
 20,904 15.96 16.23 15.96 0 0 0
29/09/2021
15.96
 30,000 15.96 16.23 15.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |