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)
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
15/12/2020
18.15
 385,220 18.15 18.43 17.86 0 0 0
14/12/2020
18.15
 47,910 17.65 18.15 17.08 0 0 0
11/12/2020
17.65
 123,220 17.79 17.79 16.94 34,000 0 0.8
10/12/2020
17.79
 105,420 18.15 18.15 17.08 20,000 0 0.5
09/12/2020
18.15
 37,059 18.29 18.36 18.15 19,000 0 0.5
08/12/2020
18.29
 40,800 18.93 18.93 18.29 0 0 0
07/12/2020
18.93
 160,500 19.43 19.57 17.93 34,200 800 0.9
04/12/2020
19.43
 33,740 19.36 19.85 19.28 2,700 0 0.1
03/12/2020
19.36
 51,400 19.28 19.57 19.28 25,000 0 0.7
02/12/2020
19.28
 49,900 19.28 19.50 19.28 14,800 0 0.4
01/12/2020
19.28
 106,519 19.14 19.28 19.14 25,304 200 0.7
30/11/2020
19.14
 80,000 19.28 19.50 19.14 64,200 0 1.7
27/11/2020
19.28
 114,160 19.43 19.50 19.21 3,200 0 0.0
26/11/2020
19.43
 107,745 19.14 19.50 19.07 3,200 0 0.1
25/11/2020
19.14
 86,200 18.15 19.57 18.15 0 0 0
24/11/2020
18.15
 24,400 18.07 18.15 17.93 0 0 0
23/11/2020
18.07
 38,300 17.93 18.15 17.79 5,100 0 0
20/11/2020
17.93
 6,385 17.79 17.93 17.79 2,700 0 0.1
19/11/2020
17.79
 48,840 17.79 18.00 17.79 20,300 0 0.5
18/11/2020
17.79
 586,525 17.93 18.15 17.65 62,000 0 1.6
17/11/2020
17.93
 125,520 17.72 17.93 17.79 0 0 0
16/11/2020
17.72
 57,900 18.07 18.07 17.58 9,800 0 0.2
13/11/2020
18.07
 42,806 16.79 18.15 15.66 6 0 0.0
12/11/2020
16.79
 1,200 16.79 17.08 16.79 0 0 0
11/11/2020
16.79
 2,510 16.58 16.79 16.65 0 0 0
10/11/2020
16.58
 124,774 18.22 18.22 16.30 54,100 0 1.3
09/11/2020
18.22
 9,150 18.15 18.22 17.86 5,900 0 0.1
06/11/2020
18.15
 5,800 18.50 18.50 16.01 2,400 0 0.1
05/11/2020
18.50
 17,600 18.79 18.79 18.50 13,500 0 0.4
04/11/2020
18.79
 12,915 18.64 18.86 17.86 0 0 0
03/11/2020
18.64
 195,510 18.86 18.86 18.64 0 0 0
02/11/2020
18.86
 4,100 18.64 19.00 18.64 0 0 0
30/10/2020
18.64
 276,882 19.21 19.21 18.64 0 0 0
29/10/2020
19.21
 600,520 19.21 19.21 16.58 0 0 0
28/10/2020
19.21
 237,300 19.21 19.57 19.07 4,000 0 0.1
27/10/2020
19.21
 121,542 18.86 19.28 18.79 8,900 0 0.2
26/10/2020
18.86
 310,320 19.92 20.21 16.58 43,500 0 1.2
23/10/2020
19.92
 222,440 18.22 19.92 15.30 0 200 -0.0
22/10/2020
18.22
 164,821 17.43 18.22 16.30 0 200 -0.0
21/10/2020
17.43
 159,242 16.01 17.43 15.16 3,700 0 0.1
20/10/2020
16.01
 199,400 17.79 20.42 15.16 0 0 0
19/10/2020
17.79
 231,340 17.79 17.86 15.66 37,300 0 0.9
16/10/2020
17.79
 52,300 17.93 18.07 17.79 15,000 200 0.4
15/10/2020
17.93
 134,900 17.51 17.93 17.43 15,700 0 0.4
14/10/2020
17.51
 199,210 15.58 17.51 15.66 1,600 0 0.0
13/10/2020
15.58
 147,500 15.87 15.87 15.37 1,100 1,100 0.0
12/10/2020
15.87
 111,700 16.22 16.51 15.16 70,000 0 1.6
09/10/2020
16.22
 67,570 15.51 16.94 15.66 800 0 0.0
08/10/2020
15.51
 114,659 13.95 15.66 13.88 6,700 0 0.1
07/10/2020
13.95
 222,190 13.52 14.09 13.02 30 0 0.0
06/10/2020
13.52
 11,950 13.52 13.52 13.31 0 0 0
05/10/2020
13.52
 18,280 13.38 13.52 13.16 0 0 0
02/10/2020
13.38
 51,468 13.31 13.45 13.16 0 0 0
01/10/2020
13.31
 74,817 13.02 13.38 12.95 0 0 0
30/09/2020
13.02
 76,400 12.74 13.02 12.88 0 0 0
29/09/2020
12.74
 123,020 12.95 13.02 12.67 0 0 0
28/09/2020
12.95
 34,200 12.95 13.16 12.95 0 0 0
25/09/2020
12.95
 28,320 12.95 13.24 12.88 0 0 0
24/09/2020
12.95
 21,200 13.09 13.09 12.88 0 300 -0.0
23/09/2020
13.09
 9,600 13.09 13.16 13.02 0 0 0
22/09/2020
13.09
 20,600 13.31 13.31 13.02 0 6,500 -0.1
21/09/2020
13.31
 46,500 13.16 13.31 13.02 0 0 0
18/09/2020
13.16
 10,600 12.95 13.16 12.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |