Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/02/2021	18.50	63,281	18.64	19.14	18.50	0	0	0
04/02/2021	18.64	72,400	18.15	18.72	18.00	0	0	0
03/02/2021	18.15	148,300	17.65	18.86	17.72	0	0	0
02/02/2021	17.65	104,900	17.58	18.29	17.43	0	0	0
01/02/2021	17.58	82,700	17.72	18.36	17.36	0	0	0
29/01/2021	17.72	124,511	17.36	18.29	17.08	11	0	0.0
28/01/2021	17.36	677,900	17.72	18.00	16.37	0	1,400	-0.0
27/01/2021	17.72	245,200	17.86	18.07	17.36	0	2,000	-0.0
26/01/2021	17.86	175,600	18.22	18.22	17.51	0	0	0
25/01/2021	18.22	101,610	18.00	18.43	17.79	200	0	0.0
22/01/2021	18.00	93,900	18.50	18.50	17.93	10	100	-0.0
21/01/2021	18.50	161,300	18.15	18.50	18.00	0	0	0
20/01/2021	18.15	184,319	18.79	18.79	17.51	0	0	0
19/01/2021	18.79	365,720	17.65	18.79	17.36	0	0	0
18/01/2021	17.65	554,298	18.72	18.86	16.72	100	0	0.0
15/01/2021	18.72	918,620	19.64	19.64	18.50	700	0	0.0
14/01/2021	19.64	317,300	20.28	22.77	19.64	0	0	0
13/01/2021	20.28	298,500	20.07	21.21	20.07	1,500	300	0.0
12/01/2021	20.07	336,400	19.92	20.28	19.57	0	0	0
11/01/2021	19.92	325,600	20.07	20.35	19.57	0	0	0
08/01/2021	20.07	375,500	19.57	20.49	19.50	6,100	0	0.2
07/01/2021	19.57	515,500	19.85	20.00	19.50	47,000	0	1.3
06/01/2021	19.85	413,900	19.71	20.14	19.71	32,700	0	0.9
05/01/2021	19.71	298,100	19.71	19.71	19.50	29,000	0	0.8
04/01/2021	19.71	321,300	19.57	19.92	19.50	15,300	0	0.4
31/12/2020	19.57	298,600	19.92	20.14	19.57	0	120	-0.0
30/12/2020	19.92	379,100	19.57	19.92	19.28	0	10	-0.0
29/12/2020	19.57	658,000	20.42	20.42	19.50	0	10	-0.0
28/12/2020	20.42	743,600	21.21	21.21	20.28	420	0	0.0
25/12/2020	21.21	643,880	21.42	21.42	18.07	900	0	0.0
24/12/2020	21.42	1,049,400	20.78	22.06	20.57	0	0	0
23/12/2020	20.78	1,871,366	18.22	20.85	18.15	15,000	200	0.4
22/12/2020	18.22	1,415,630	18.22	18.29	18.07	744,400	0	19.0
21/12/2020	18.22	358,400	18.15	18.22	18.00	249,600	30	6.4
18/12/2020	18.15	162,165	18.15	18.15	18.00	45,000	0	1.1
17/12/2020	18.15	198,400	18.22	18.22	18.00	42,130	0	1.1
16/12/2020	18.22	108,900	18.15	18.22	18.15	0	0	0

Page:
<<
12
13
14
>>

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

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

THỐNG KÊ GIAO DỊCH