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) 		-0.30 -1.70% 351,200 -900 -0.0
17.30
19.60
18
2 tháng
(2025-12-01) 		-1 -5.46% 439,300 -900 -0.0
17.30
19.60
18
3 tháng
(2025-10-30) 		0 0% 630,300 -600 -0.0
17.10
19.60
18
6 tháng
(2025-08-01) 		-2.70 -13.50% 1,806,400 -28,400 -0.5
17.10
20
18
12 tháng
(2025-02-03) 		-2.72 -13.58% 8,367,031 -165,700 -1.5
12.73
25.20
18
24 tháng
(2024-02-15) 		-11.03 -38.93% 17,464,149 44,600 4.8
12.73
29.82
18
36 tháng
(2023-02-13) 		-1.52 -8.05% 19,688,522 44,900 4.8
12.73
29.82
18
60 tháng
(2021-02-23) 		-1.98 -10.29% 28,953,256 -1,796,241 -42.5
12.73
29.82
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |