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

15.10
0.20
(1.34%)
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
(2026-05-13) 		-1.70 -10.18% 164,900 1,000 0
14.40
16.70
15.10
2 tháng
(2026-04-13) 		-2.20 -12.79% 272,900 7,400 0
14.40
17.30
15.10
3 tháng
(2026-03-16) 		-2.60 -14.77% 413,900 7,400 0
14.40
17.60
15.10
6 tháng
(2025-12-15) 		-2.80 -15.73% 1,102,000 6,700 -0.0
14.40
19.60
15.10
12 tháng
(2025-06-17) 		-3.97 -20.91% 6,213,700 -61,100 -0.4
14.40
25.20
15.10
24 tháng
(2024-06-24) 		-9.71 -39.30% 13,698,473 -64,200 1.1
12.73
25.21
15.10
36 tháng
(2023-06-28) 		-1.50 -9.10% 20,119,306 52,300 4.8
12.73
29.82
15.10
60 tháng
(2021-07-08) 		-2.22 -12.90% 25,490,971 -721,221 -15.8
12.73
29.82
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |