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

18
0.50
(2.86%)
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
(2025-12-29) 		0.20 1.14% 319,900 -900 -0.0
17.30
19.60
17.30
2 tháng
(2025-11-28) 		-0.40 -2.20% 412,300 -600 -0.0
17.30
19.60
17.30
3 tháng
(2025-10-29) 		0.40 2.30% 602,600 -500 -0.0
17.10
19.60
17.30
6 tháng
(2025-07-31) 		-2.10 -10.55% 1,808,800 -28,400 -0.5
17.10
20
17.30
12 tháng
(2025-02-03) 		-2.22 -11.09% 8,335,731 -165,700 -1.5
12.73
25.20
17.30
24 tháng
(2024-02-07) 		-10.53 -37.16% 17,471,149 44,600 4.8
12.73
29.82
17.30
36 tháng
(2023-02-13) 		-1.02 -5.40% 19,657,222 44,900 4.8
12.73
29.82
17.30
60 tháng
(2021-02-22) 		-1.48 -7.70% 28,962,646 -1,802,541 -42.6
12.73
29.82
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |