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

18.30
0
(0%)
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
(2025-11-05) 		1.30 7.60% 180,500 300 0.0
17.10
18.40
18.30
2 tháng
(2025-10-06) 		0.20 1.10% 385,100 1,700 0.0
17.10
18.40
18.30
3 tháng
(2025-09-08) 		-0.60 -3.16% 615,100 -28,400 -0.5
17.10
19
18.30
6 tháng
(2025-06-09) 		-0.65 -3.43% 5,296,600 -67,800 -0.4
17.10
25.20
18.30
12 tháng
(2024-12-10) 		-3.20 -14.81% 8,538,404 -164,700 -1.5
12.73
25.20
18.30
24 tháng
(2023-12-18) 		-1.76 -8.71% 18,376,596 45,600 4.9
12.73
29.82
18.30
36 tháng
(2022-12-21) 		-0.27 -1.45% 19,504,835 45,800 4.9
12.73
29.82
18.30
60 tháng
(2020-12-31) 		-1.17 -5.97% 36,509,205 -1,670,940 -39.0
12.73
29.82
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
17.08
 36,100 17.22 17.72 17.08 0 24,000 -0.6
06/07/2021
17.22
 52,200 17.58 17.72 17.22 0 12,500 -0.3
05/07/2021
17.58
 52,100 17.72 17.72 17.58 0 21,300 -0.5
02/07/2021
17.72
 59,700 17.72 17.72 17.72 0 34,500 -0.9
01/07/2021
17.72
 37,900 17.72 17.72 17.51 0 35,300 -0.9
30/06/2021
17.72
 71,400 17.72 17.72 17.72 0 28,500 -0.7
29/06/2021
17.72
 42,300 17.72 17.72 17.72 0 16,800 -0.4
28/06/2021
17.72
 34,500 17.72 17.79 17.72 0 19,400 -0.5
25/06/2021
17.72
 45,944 17.72 17.72 17.72 0 18,000 -0.4
24/06/2021
17.72
 58,300 17.51 17.79 17.43 0 19,300 -0.5
23/06/2021
17.51
 25,300 17.72 17.72 17.15 0 9,000 -0.2
22/06/2021
17.72
 24,606 17.72 17.72 17.43 0 15,000 -0.4
21/06/2021
17.72
 32,700 17.79 17.79 17.72 0 5,100 0
18/06/2021
17.79
 28,800 17.79 17.79 17.72 0 5,000 -0.1
17/06/2021
17.79
 43,300 17.86 17.86 17.72 0 1,100 -0.0
16/06/2021
17.86
 3,428 18.00 18.00 17.86 0 500 -0.0
15/06/2021
18.00
 93,800 17.72 18.00 17.65 0 30,400 -0.8
14/06/2021
17.72
 119,300 17.72 17.79 17.72 100 16,300 -0.4
11/06/2021
17.72
 18,108 17.72 18.50 17.15 0 0 0
10/06/2021
17.72
 50,000 17.72 18.00 17.43 0 27,300 -0.7
09/06/2021
17.72
 43,104 17.43 17.72 17.15 0 16,000 -0.4
08/06/2021
17.43
 23,300 17.72 17.72 17.43 0 2,000 -0.0
07/06/2021
17.72
 28,819 17.08 17.79 17.08 0 10,000 -0.2
04/06/2021
17.08
 35,900 16.37 17.43 16.58 0 2,900 -0.1
03/06/2021
16.37
 16,980 16.37 16.44 16.37 0 0 0
02/06/2021
16.37
 10,100 16.37 16.44 16.37 0 0 0
01/06/2021
16.37
 2,100 16.79 17.79 16.37 0 0 0
31/05/2021
16.79
 3,500 16.87 16.87 16.37 0 0 0
28/05/2021
16.87
 1,700 16.87 16.87 16.87 0 0 0
27/05/2021
16.87
 5,311 17.15 17.15 16.79 0 0 0
26/05/2021
17.15
 2,699 17.43 17.43 16.08 0 0 0
25/05/2021
17.43
 4,100 16.37 18.72 17.43 100 0 0.0
24/05/2021
16.37
 10,200 17.08 17.08 16.37 0 0 0
21/05/2021
17.08
 31,300 17.29 17.29 15.30 0 0 0
20/05/2021
17.29
 4,000 17.79 17.79 17.29 0 300 -0.0
19/05/2021
17.79
 7,400 17.58 17.79 17.51 0 0 0
18/05/2021
17.58
 6,700 17.79 18.36 17.58 0 100 -0.0
17/05/2021
17.79
 11,440 17.79 17.79 17.43 0 0 0
14/05/2021
17.79
 15,700 17.93 18.43 17.79 0 300 -0.0
13/05/2021
17.93
 25,300 18.50 18.64 17.79 0 400 -0.0
12/05/2021
18.50
 1,730 18.64 18.64 18.22 0 300 -0.0
11/05/2021
18.64
 3,507 18.86 18.86 18.15 0 0 0
10/05/2021
18.86
 20,700 18.93 18.93 18.86 0 0 0
07/05/2021
18.93
 36,100 19.00 19.00 18.79 0 0 0
06/05/2021
19.00
 19,550 19.07 19.07 19.00 0 0 0
05/05/2021
19.07
 5,600 19.50 19.50 19.07 0 0 0
04/05/2021
19.50
 37,690 18.50 19.57 18.43 200 8,900 -0.2
29/04/2021
18.50
 10,500 18.50 18.50 18.43 0 10,000 -0.3
28/04/2021
18.50
 36,100 18.50 18.50 18.50 0 23,700 -0.6
27/04/2021
18.50
 50,350 18.50 18.50 18.43 0 14,500 -0.4
26/04/2021
18.50
 42,100 18.50 18.50 18.43 0 14,300 -0.4
23/04/2021
18.50
 73,650 18.50 18.50 18.43 0 26,400 -0.7
22/04/2021
18.50
 83,103 18.43 18.57 18.43 0 23,600 -0.6
20/04/2021
18.43
 8,500 18.50 18.50 18.43 0 5,000 -0.1
19/04/2021
18.50
 147,700 18.50 18.57 18.15 0 60,620 -1.6
16/04/2021
18.50
 224,200 18.50 18.57 18.50 0 123,400 -3.2
15/04/2021
18.50
 177,000 18.50 18.57 18.50 0 34,100 0
14/04/2021
18.50
 61,200 18.50 18.50 18.43 0 17,900 -0.5
13/04/2021
18.50
 37,100 18.50 18.57 18.50 0 300 -0.0
12/04/2021
18.50
 60,200 18.64 18.64 18.50 0 4,500 -0.1
09/04/2021
18.64
 16,700 18.50 18.64 18.50 0 8,100 -0.2
08/04/2021
18.50
 800 18.50 18.57 18.50 0 0 0
07/04/2021
18.50
 10,400 18.57 18.57 18.43 0 0 0
06/04/2021
18.57
 88,420 18.72 18.72 17.08 0 0 0
05/04/2021
18.72
 65,900 18.79 18.93 18.64 0 12,400 -0.3
02/04/2021
18.79
 25,710 18.64 18.79 18.72 0 4,100 -0.1
01/04/2021
18.64
 42,850 18.64 18.86 18.50 0 12,000 -0.3
31/03/2021
18.64
 9,200 18.72 18.72 18.50 0 0 0
30/03/2021
18.72
 3,900 18.79 18.79 18.50 0 0 0
29/03/2021
18.79
 10,299 18.72 18.86 18.72 100 100 0
26/03/2021
18.72
 46,600 18.86 18.93 18.72 0 2,000 -0.1
25/03/2021
18.86
 6,700 18.93 18.93 18.64 0 0 0
24/03/2021
18.93
 29,703 19.14 19.14 18.86 0 0 0
23/03/2021
19.14
 50,600 19.14 19.14 18.93 0 17,000 -0.5
22/03/2021
19.14
 129,300 19.07 19.14 18.22 0 22,500 -0.6
19/03/2021
19.07
 158,700 18.86 19.07 18.72 3,000 18,000 -0.4
18/03/2021
18.86
 151,100 18.22 18.86 17.79 0 30,000 -0.8
17/03/2021
18.22
 27,560 18.50 18.50 17.79 0 0 0
16/03/2021
18.50
 6,000 18.57 18.64 18.50 0 0 0
15/03/2021
18.57
 43,200 18.72 18.79 18.36 100 0 0.0
12/03/2021
18.72
 17,000 19.07 19.07 18.64 0 0 0
11/03/2021
19.07
 27,300 19.14 19.14 18.72 0 0 0
10/03/2021
19.14
 87,001 18.79 19.36 18.50 0 40,000 -1.1
09/03/2021
18.79
 90,200 18.86 19.43 17.86 0 60,000 -1.6
08/03/2021
18.86
 28,320 19.21 19.21 18.86 0 5,000 -0.1
05/03/2021
19.21
 56,300 19.21 19.21 18.72 0 6,600 -0.2
04/03/2021
19.21
 107,910 19.21 19.36 18.50 0 16,000 -0.4
03/03/2021
19.21
 44,420 19.21 19.21 18.86 0 12,000 -0.3
02/03/2021
19.21
 114,600 19.21 19.57 19.07 0 24,000 -0.7
01/03/2021
19.21
 76,000 19.21 19.28 18.79 0 8,700 -0.2
26/02/2021
19.21
 33,720 19.28 19.43 19.07 0 9,500 -0.3
25/02/2021
19.28
 111,153 18.86 19.28 18.79 0 12,000 -0.3
24/02/2021
18.86
 68,000 19.28 19.43 18.79 0 12,000 -0.3
23/02/2021
19.28
 45,500 19.28 19.36 18.64 0 200 -0.0
22/02/2021
19.28
 40,690 19.43 19.64 19.07 0 6,300 -0.2
19/02/2021
19.43
 153,700 18.64 19.64 18.50 0 0 0
18/02/2021
18.64
 24,600 19.00 19.14 18.57 0 0 0
17/02/2021
19.00
 20,800 18.86 19.21 18.50 0 0 0
09/02/2021
18.86
 45,000 18.57 19.07 17.86 0 0 0
08/02/2021
18.57
 106,300 18.50 19.21 18.50 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |