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

12.50
-0.20
(-1.57%)
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
(2026-06-29) 		-1.70 -11.64% 66,400 1,100 0
12.50
14.80
12.50
2 tháng
(2026-06-01) 		-2.30 -15.13% 146,400 1,100 0
12.50
15.20
12.50
3 tháng
(2026-05-04) 		-3.14 -19.60% 308,200 2,100 0
12.50
16.04
12.50
6 tháng
(2026-01-30) 		-3.99 -23.62% 823,000 8,700 0.0
12.50
16.98
12.50
12 tháng
(2025-08-04) 		-5.87 -31.26% 2,603,200 -19,700 -0.5
12.50
18.77
12.50
24 tháng
(2024-08-08) 		-8.52 -39.78% 11,599,341 -134,100 -0.9
11.95
23.64
12.50
36 tháng
(2023-08-14) 		-4.62 -26.39% 20,088,596 53,400 4.8
11.95
27.98
12.50
60 tháng
(2021-08-24) 		-2.72 -17.40% 25,436,835 -717,321 -15.8
11.95
27.98
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2021
15.96
 30,000 15.96 16.23 15.96 0 0 0
28/09/2021
15.96
 47,800 15.48 15.96 15.28 0 0 0
27/09/2021
15.48
 26,500 15.89 15.89 15.48 0 0 0
24/09/2021
15.89
 13,100 16.16 16.64 15.75 0 0 0
23/09/2021
16.16
 44,900 16.23 16.30 16.16 0 10,000 -0.2
22/09/2021
16.23
 58,520 15.62 16.30 15.55 0 18,000 -0.4
21/09/2021
15.62
 19,400 15.82 16.16 15.62 0 0 0
20/09/2021
15.82
 16,010 15.75 16.16 15.75 0 0 0
17/09/2021
15.75
 49,800 15.68 15.89 15.62 0 0 0
16/09/2021
15.68
 21,445 16.23 16.23 15.68 0 0 0
15/09/2021
16.23
 19,600 16.64 16.64 15.62 0 0 0
14/09/2021
16.64
 38,700 15.62 16.64 15.62 100 0 0.0
13/09/2021
15.62
 89,900 16.64 17.04 15.55 0 1,200 -0.0
10/09/2021
16.64
 35,840 16.91 17.18 16.30 0 300 -0.0
09/09/2021
16.91
 151,634 19.15 19.15 16.57 0 0 0
08/09/2021
19.15
 7,056 19.69 19.69 19.15 0 0 0
07/09/2021
19.69
 219,609 19.35 20.57 19.35 0 160,600 -4.7
06/09/2021
19.35
 373,900 16.91 19.35 16.91 0 257,300 -7.3
01/09/2021
16.91
 10,000 16.23 16.91 16.57 0 5,000 -0.1
31/08/2021
16.23
 7,700 16.50 16.64 15.35 0 7,300 -0.2
30/08/2021
16.50
 200 15.75 16.57 16.50 0 0 0
27/08/2021
15.75
 1,700 16.64 16.64 15.75 0 0 0
26/08/2021
16.64
 10,109 16.30 16.64 15.68 0 0 0
25/08/2021
16.30
 20,800 15.62 16.91 16.30 0 5,000 -0.1
24/08/2021: Cổ tức tiền mặt tỉ lệ: 4%
24/08/2021
15.62
 3,100 16.02 16.02 15.62 0 0 0
23/08/2021
16.02
 4,191 16.02 16.02 15.96 0 0 0
20/08/2021
16.02
 20,200 16.02 16.09 15.16 0 0 0
19/08/2021
16.02
 1,000 16.63 16.63 16.02 0 0 0
18/08/2021
16.63
 1,000 16.63 16.63 16.63 0 0 0
17/08/2021
16.63
 27,800 15.36 16.63 14.76 0 2,800 -0.1
16/08/2021
15.36
 100 15.16 15.36 15.36 0 0 0
13/08/2021
15.16
 3,900 15.76 15.76 14.76 0 0 0
12/08/2021
15.76
 4,300 15.62 15.82 15.69 0 0 0
11/08/2021
15.62
 1,400 15.49 16.29 15.49 0 0 0
10/08/2021
15.49
 4,206 15.49 15.49 15.49 0 0 0
09/08/2021
15.49
 209 16.69 16.69 15.42 0 0 0
06/08/2021
16.69
 200 15.69 16.69 14.89 0 0 0
05/08/2021
15.69
 1,500 15.62 15.69 15.62 0 0 0
04/08/2021
15.62
 200 16.69 16.69 15.56 0 0 0
03/08/2021
16.69
 200 16.69 16.69 16.69 0 0 0
02/08/2021
16.69
 5,800 16.96 16.96 14.96 0 0 0
30/07/2021
16.96
 1,300 16.02 17.63 16.02 0 0 0
29/07/2021
16.02
 100 16.02 16.02 16.02 0 0 0
28/07/2021
16.02
 7,000 16.49 16.49 16.02 0 0 0
27/07/2021
16.49
 5,700 16.09 16.49 16.09 0 0 0
26/07/2021
16.09
 300 16.02 17.29 16.09 0 0 0
23/07/2021
16.02
 5,300 16.02 16.02 16.02 0 0 0
22/07/2021
16.02
 5,230 16.02 16.02 16.02 0 0 0
21/07/2021
16.02
 2,300 16.02 16.02 16.02 0 0 0
20/07/2021
16.02
 3,200 15.89 16.02 16.02 0 0 0
19/07/2021
15.89
 5,800 16.22 16.22 15.89 0 0 0
16/07/2021
16.22
 2,200 16.49 16.49 16.22 0 0 0
15/07/2021
16.49
 600 17.03 17.03 16.16 0 0 0
14/07/2021
17.03
 5,900 17.03 17.03 16.16 0 0 0
13/07/2021
17.03
 2,000 16.02 17.03 17.03 0 0 0
12/07/2021
16.02
 30,800 16.16 16.29 16.02 0 0 0
09/07/2021
16.16
 3,700 16.16 18.49 16.16 0 0 0
08/07/2021
16.16
 200 16.02 16.16 16.09 0 0 0
07/07/2021
16.02
 36,100 16.16 16.63 16.02 0 24,000 -0.6
06/07/2021
16.16
 52,200 16.49 16.63 16.16 0 12,500 -0.3
05/07/2021
16.49
 52,100 16.63 16.63 16.49 0 21,300 -0.5
02/07/2021
16.63
 59,700 16.63 16.63 16.63 0 34,500 -0.9
01/07/2021
16.63
 37,900 16.63 16.63 16.42 0 35,300 -0.9
30/06/2021
16.63
 71,400 16.63 16.63 16.63 0 28,500 -0.7
29/06/2021
16.63
 42,300 16.63 16.63 16.63 0 16,800 -0.4
28/06/2021
16.63
 34,500 16.63 16.69 16.63 0 19,400 -0.5
25/06/2021
16.63
 45,944 16.63 16.63 16.63 0 18,000 -0.4
24/06/2021
16.63
 58,300 16.42 16.69 16.36 0 19,300 -0.5
23/06/2021
16.42
 25,300 16.63 16.63 16.09 0 9,000 -0.2
22/06/2021
16.63
 24,606 16.63 16.63 16.36 0 15,000 -0.4
21/06/2021
16.63
 32,700 16.69 16.69 16.63 0 5,100 0
18/06/2021
16.69
 28,800 16.69 16.69 16.63 0 5,000 -0.1
17/06/2021
16.69
 43,300 16.76 16.76 16.63 0 1,100 -0.0
16/06/2021
16.76
 3,428 16.89 16.89 16.76 0 500 -0.0
15/06/2021
16.89
 93,800 16.63 16.89 16.56 0 30,400 -0.8
14/06/2021
16.63
 119,300 16.63 16.69 16.63 100 16,300 -0.4
11/06/2021
16.63
 18,108 16.63 17.36 16.09 0 0 0
10/06/2021
16.63
 50,000 16.63 16.89 16.36 0 27,300 -0.7
09/06/2021
16.63
 43,104 16.36 16.63 16.09 0 16,000 -0.4
08/06/2021
16.36
 23,300 16.63 16.63 16.36 0 2,000 -0.0
07/06/2021
16.63
 28,819 16.02 16.69 16.02 0 10,000 -0.2
04/06/2021
16.02
 35,900 15.36 16.36 15.56 0 2,900 -0.1
03/06/2021
15.36
 16,980 15.36 15.42 15.36 0 0 0
02/06/2021
15.36
 10,100 15.36 15.42 15.36 0 0 0
01/06/2021
15.36
 2,100 15.76 16.69 15.36 0 0 0
31/05/2021
15.76
 3,500 15.82 15.82 15.36 0 0 0
28/05/2021
15.82
 1,700 15.82 15.82 15.82 0 0 0
27/05/2021
15.82
 5,311 16.09 16.09 15.76 0 0 0
26/05/2021
16.09
 2,699 16.36 16.36 15.09 0 0 0
25/05/2021
16.36
 4,100 15.36 17.56 16.36 100 0 0.0
24/05/2021
15.36
 10,200 16.02 16.02 15.36 0 0 0
21/05/2021
16.02
 31,300 16.22 16.22 14.36 0 0 0
20/05/2021
16.22
 4,000 16.69 16.69 16.22 0 300 -0.0
19/05/2021
16.69
 7,400 16.49 16.69 16.42 0 0 0
18/05/2021
16.49
 6,700 16.69 17.23 16.49 0 100 -0.0
17/05/2021
16.69
 11,440 16.69 16.69 16.36 0 0 0
14/05/2021
16.69
 15,700 16.83 17.29 16.69 0 300 -0.0
13/05/2021
16.83
 25,300 17.36 17.49 16.69 0 400 -0.0
12/05/2021
17.36
 1,730 17.49 17.49 17.09 0 300 -0.0
11/05/2021
17.49
 3,507 17.69 17.69 17.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |