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)
06/10/2021
17.30
 43,800 17.30 17.37 17.08 100 24,000 -0.6
05/10/2021
17.30
 16,600 17.08 17.30 16.43 0 10,600 -0.3
04/10/2021
17.08
 18,700 17.08 17.08 17.08 0 0 0
01/10/2021
17.08
 21,800 17.30 17.30 17.01 0 0 0
30/09/2021
17.30
 20,904 17.01 17.30 17.01 0 0 0
29/09/2021
17.01
 30,000 17.01 17.30 17.01 0 0 0
28/09/2021
17.01
 47,800 16.50 17.01 16.28 0 0 0
27/09/2021
16.50
 26,500 16.93 16.93 16.50 0 0 0
24/09/2021
16.93
 13,100 17.22 17.73 16.79 0 0 0
23/09/2021
17.22
 44,900 17.30 17.37 17.22 0 10,000 -0.2
22/09/2021
17.30
 58,520 16.64 17.37 16.57 0 18,000 -0.4
21/09/2021
16.64
 19,400 16.86 17.22 16.64 0 0 0
20/09/2021
16.86
 16,010 16.79 17.22 16.79 0 0 0
17/09/2021
16.79
 49,800 16.72 16.93 16.64 0 0 0
16/09/2021
16.72
 21,445 17.30 17.30 16.72 0 0 0
15/09/2021
17.30
 19,600 17.73 17.73 16.64 0 0 0
14/09/2021
17.73
 38,700 16.64 17.73 16.64 100 0 0.0
13/09/2021
16.64
 89,900 17.73 18.16 16.57 0 1,200 -0.0
10/09/2021
17.73
 35,840 18.02 18.31 17.37 0 300 -0.0
09/09/2021
18.02
 151,634 20.41 20.41 17.66 0 0 0
08/09/2021
20.41
 7,056 20.99 20.99 20.41 0 0 0
07/09/2021
20.99
 219,609 20.62 21.93 20.62 0 160,600 -4.7
06/09/2021
20.62
 373,900 18.02 20.62 18.02 0 257,300 -7.3
01/09/2021
18.02
 10,000 17.30 18.02 17.66 0 5,000 -0.1
31/08/2021
17.30
 7,700 17.59 17.73 16.35 0 7,300 -0.2
30/08/2021
17.59
 200 16.79 17.66 17.59 0 0 0
27/08/2021
16.79
 1,700 17.73 17.73 16.79 0 0 0
26/08/2021
17.73
 10,109 17.37 17.73 16.72 0 0 0
25/08/2021
17.37
 20,800 16.64 18.02 17.37 0 5,000 -0.1
24/08/2021: Cổ tức tiền mặt tỉ lệ: 4%
24/08/2021
16.64
 3,100 17.08 17.08 16.64 0 0 0
23/08/2021
17.08
 4,191 17.08 17.08 17.01 0 0 0
20/08/2021
17.08
 20,200 17.08 17.15 16.15 0 0 0
19/08/2021
17.08
 1,000 17.72 17.72 17.08 0 0 0
18/08/2021
17.72
 1,000 17.72 17.72 17.72 0 0 0
17/08/2021
17.72
 27,800 16.37 17.72 15.73 0 2,800 -0.1
16/08/2021
16.37
 100 16.15 16.37 16.37 0 0 0
13/08/2021
16.15
 3,900 16.79 16.79 15.73 0 0 0
12/08/2021
16.79
 4,300 16.65 16.87 16.72 0 0 0
11/08/2021
16.65
 1,400 16.51 17.36 16.51 0 0 0
10/08/2021
16.51
 4,206 16.51 16.51 16.51 0 0 0
09/08/2021
16.51
 209 17.79 17.79 16.44 0 0 0
06/08/2021
17.79
 200 16.72 17.79 15.87 0 0 0
05/08/2021
16.72
 1,500 16.65 16.72 16.65 0 0 0
04/08/2021
16.65
 200 17.79 17.79 16.58 0 0 0
03/08/2021
17.79
 200 17.79 17.79 17.79 0 0 0
02/08/2021
17.79
 5,800 18.07 18.07 15.94 0 0 0
30/07/2021
18.07
 1,300 17.08 18.79 17.08 0 0 0
29/07/2021
17.08
 100 17.08 17.08 17.08 0 0 0
28/07/2021
17.08
 7,000 17.58 17.58 17.08 0 0 0
27/07/2021
17.58
 5,700 17.15 17.58 17.15 0 0 0
26/07/2021
17.15
 300 17.08 18.43 17.15 0 0 0
23/07/2021
17.08
 5,300 17.08 17.08 17.08 0 0 0
22/07/2021
17.08
 5,230 17.08 17.08 17.08 0 0 0
21/07/2021
17.08
 2,300 17.08 17.08 17.08 0 0 0
20/07/2021
17.08
 3,200 16.94 17.08 17.08 0 0 0
19/07/2021
16.94
 5,800 17.29 17.29 16.94 0 0 0
16/07/2021
17.29
 2,200 17.58 17.58 17.29 0 0 0
15/07/2021
17.58
 600 18.15 18.15 17.22 0 0 0
14/07/2021
18.15
 5,900 18.15 18.15 17.22 0 0 0
13/07/2021
18.15
 2,000 17.08 18.15 18.15 0 0 0
12/07/2021
17.08
 30,800 17.22 17.36 17.08 0 0 0
09/07/2021
17.22
 3,700 17.22 19.71 17.22 0 0 0
08/07/2021
17.22
 200 17.08 17.22 17.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |