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)
10/05/2021
17.69
 20,700 17.76 17.76 17.69 0 0 0
07/05/2021
17.76
 36,100 17.83 17.83 17.63 0 0 0
06/05/2021
17.83
 19,550 17.89 17.89 17.83 0 0 0
05/05/2021
17.89
 5,600 18.29 18.29 17.89 0 0 0
04/05/2021
18.29
 37,690 17.36 18.36 17.29 200 8,900 -0.2
29/04/2021
17.36
 10,500 17.36 17.36 17.29 0 10,000 -0.3
28/04/2021
17.36
 36,100 17.36 17.36 17.36 0 23,700 -0.6
27/04/2021
17.36
 50,350 17.36 17.36 17.29 0 14,500 -0.4
26/04/2021
17.36
 42,100 17.36 17.36 17.29 0 14,300 -0.4
23/04/2021
17.36
 73,650 17.36 17.36 17.29 0 26,400 -0.7
22/04/2021
17.36
 83,103 17.29 17.43 17.29 0 23,600 -0.6
20/04/2021
17.29
 8,500 17.36 17.36 17.29 0 5,000 -0.1
19/04/2021
17.36
 147,700 17.36 17.43 17.03 0 60,620 -1.6
16/04/2021
17.36
 224,200 17.36 17.43 17.36 0 123,400 -3.2
15/04/2021
17.36
 177,000 17.36 17.43 17.36 0 34,100 0
14/04/2021
17.36
 61,200 17.36 17.36 17.29 0 17,900 -0.5
13/04/2021
17.36
 37,100 17.36 17.43 17.36 0 300 -0.0
12/04/2021
17.36
 60,200 17.49 17.49 17.36 0 4,500 -0.1
09/04/2021
17.49
 16,700 17.36 17.49 17.36 0 8,100 -0.2
08/04/2021
17.36
 800 17.36 17.43 17.36 0 0 0
07/04/2021
17.36
 10,400 17.43 17.43 17.29 0 0 0
06/04/2021
17.43
 88,420 17.56 17.56 16.02 0 0 0
05/04/2021
17.56
 65,900 17.63 17.76 17.49 0 12,400 -0.3
02/04/2021
17.63
 25,710 17.49 17.63 17.56 0 4,100 -0.1
01/04/2021
17.49
 42,850 17.49 17.69 17.36 0 12,000 -0.3
31/03/2021
17.49
 9,200 17.56 17.56 17.36 0 0 0
30/03/2021
17.56
 3,900 17.63 17.63 17.36 0 0 0
29/03/2021
17.63
 10,299 17.56 17.69 17.56 100 100 0
26/03/2021
17.56
 46,600 17.69 17.76 17.56 0 2,000 -0.1
25/03/2021
17.69
 6,700 17.76 17.76 17.49 0 0 0
24/03/2021
17.76
 29,703 17.96 17.96 17.69 0 0 0
23/03/2021
17.96
 50,600 17.96 17.96 17.76 0 17,000 -0.5
22/03/2021
17.96
 129,300 17.89 17.96 17.09 0 22,500 -0.6
19/03/2021
17.89
 158,700 17.69 17.89 17.56 3,000 18,000 -0.4
18/03/2021
17.69
 151,100 17.09 17.69 16.69 0 30,000 -0.8
17/03/2021
17.09
 27,560 17.36 17.36 16.69 0 0 0
16/03/2021
17.36
 6,000 17.43 17.49 17.36 0 0 0
15/03/2021
17.43
 43,200 17.56 17.63 17.23 100 0 0.0
12/03/2021
17.56
 17,000 17.89 17.89 17.49 0 0 0
11/03/2021
17.89
 27,300 17.96 17.96 17.56 0 0 0
10/03/2021
17.96
 87,001 17.63 18.16 17.36 0 40,000 -1.1
09/03/2021
17.63
 90,200 17.69 18.23 16.76 0 60,000 -1.6
08/03/2021
17.69
 28,320 18.03 18.03 17.69 0 5,000 -0.1
05/03/2021
18.03
 56,300 18.03 18.03 17.56 0 6,600 -0.2
04/03/2021
18.03
 107,910 18.03 18.16 17.36 0 16,000 -0.4
03/03/2021
18.03
 44,420 18.03 18.03 17.69 0 12,000 -0.3
02/03/2021
18.03
 114,600 18.03 18.36 17.89 0 24,000 -0.7
01/03/2021
18.03
 76,000 18.03 18.09 17.63 0 8,700 -0.2
26/02/2021
18.03
 33,720 18.09 18.23 17.89 0 9,500 -0.3
25/02/2021
18.09
 111,153 17.69 18.09 17.63 0 12,000 -0.3
24/02/2021
17.69
 68,000 18.09 18.23 17.63 0 12,000 -0.3
23/02/2021
18.09
 45,500 18.09 18.16 17.49 0 200 -0.0
22/02/2021
18.09
 40,690 18.23 18.43 17.89 0 6,300 -0.2
19/02/2021
18.23
 153,700 17.49 18.43 17.36 0 0 0
18/02/2021
17.49
 24,600 17.83 17.96 17.43 0 0 0
17/02/2021
17.83
 20,800 17.69 18.03 17.36 0 0 0
09/02/2021
17.69
 45,000 17.43 17.89 16.76 0 0 0
08/02/2021
17.43
 106,300 17.36 18.03 17.36 2,000 0 0
05/02/2021
17.36
 63,281 17.49 17.96 17.36 0 0 0
04/02/2021
17.49
 72,400 17.03 17.56 16.89 0 0 0
03/02/2021
17.03
 148,300 16.56 17.69 16.63 0 0 0
02/02/2021
16.56
 104,900 16.49 17.16 16.36 0 0 0
01/02/2021
16.49
 82,700 16.63 17.23 16.29 0 0 0
29/01/2021
16.63
 124,511 16.29 17.16 16.02 11 0 0.0
28/01/2021
16.29
 677,900 16.63 16.89 15.36 0 1,400 -0.0
27/01/2021
16.63
 245,200 16.76 16.96 16.29 0 2,000 -0.0
26/01/2021
16.76
 175,600 17.09 17.09 16.42 0 0 0
25/01/2021
17.09
 101,610 16.89 17.29 16.69 200 0 0.0
22/01/2021
16.89
 93,900 17.36 17.36 16.83 10 100 -0.0
21/01/2021
17.36
 161,300 17.03 17.36 16.89 0 0 0
20/01/2021
17.03
 184,319 17.63 17.63 16.42 0 0 0
19/01/2021
17.63
 365,720 16.56 17.63 16.29 0 0 0
18/01/2021
16.56
 554,298 17.56 17.69 15.69 100 0 0.0
15/01/2021
17.56
 918,620 18.43 18.43 17.36 700 0 0.0
14/01/2021
18.43
 317,300 19.03 21.37 18.43 0 0 0
13/01/2021
19.03
 298,500 18.83 19.90 18.83 1,500 300 0.0
12/01/2021
18.83
 336,400 18.69 19.03 18.36 0 0 0
11/01/2021
18.69
 325,600 18.83 19.10 18.36 0 0 0
08/01/2021
18.83
 375,500 18.36 19.23 18.29 6,100 0 0.2
07/01/2021
18.36
 515,500 18.63 18.76 18.29 47,000 0 1.3
06/01/2021
18.63
 413,900 18.49 18.90 18.49 32,700 0 0.9
05/01/2021
18.49
 298,100 18.49 18.49 18.29 29,000 0 0.8
04/01/2021
18.49
 321,300 18.36 18.69 18.29 15,300 0 0.4
31/12/2020
18.36
 298,600 18.69 18.90 18.36 0 120 -0.0
30/12/2020
18.69
 379,100 18.36 18.69 18.09 0 10 -0.0
29/12/2020
18.36
 658,000 19.16 19.16 18.29 0 10 -0.0
28/12/2020
19.16
 743,600 19.90 19.90 19.03 420 0 0.0
25/12/2020
19.90
 643,880 20.10 20.10 16.96 900 0 0.0
24/12/2020
20.10
 1,049,400 19.50 20.70 19.30 0 0 0
23/12/2020
19.50
 1,871,366 17.09 19.56 17.03 15,000 200 0.4
22/12/2020
17.09
 1,415,630 17.09 17.16 16.96 744,400 0 19.0
21/12/2020
17.09
 358,400 17.03 17.09 16.89 249,600 30 6.4
18/12/2020
17.03
 162,165 17.03 17.03 16.89 45,000 0 1.1
17/12/2020
17.03
 198,400 17.09 17.09 16.89 42,130 0 1.1
16/12/2020
17.09
 108,900 17.03 17.09 17.03 0 0 0
15/12/2020
17.03
 385,220 17.03 17.29 16.76 0 0 0
14/12/2020
17.03
 47,910 16.56 17.03 16.02 0 0 0
11/12/2020
16.56
 123,220 16.69 16.69 15.89 34,000 0 0.8
10/12/2020
16.69
 105,420 17.03 17.03 16.02 20,000 0 0.5
09/12/2020
17.03
 37,059 17.16 17.23 17.03 19,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |