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)
17/09/2020
12.95
 15,020 12.81 13.09 12.81 0 0 0
16/09/2020
12.81
 39,650 12.81 13.45 12.81 0 0 0
15/09/2020
12.81
 46,682 12.88 12.88 12.74 0 0 0
14/09/2020
12.88
 67,240 13.02 13.02 12.74 0 5,000 -0.1
11/09/2020
13.02
 51,530 13.31 13.31 12.81 0 0 0
10/09/2020
13.31
 22,852 13.38 13.52 13.31 0 0 0
09/09/2020
13.38
 51,900 13.16 13.38 13.09 2,600 0 0.0
08/09/2020
13.16
 32,711 13.09 13.24 13.02 2,600 0 0.0
07/09/2020
13.09
 18,100 13.38 13.38 13.09 0 0 0
04/09/2020
13.38
 53,760 13.45 13.45 12.45 0 0 0
03/09/2020
13.45
 45,519 13.09 13.52 13.09 0 0 0
01/09/2020
13.09
 54,472 13.16 13.38 13.02 0 3,000 -0.1
31/08/2020
13.16
 89,260 13.66 13.81 13.16 0 1,000 -0.0
28/08/2020
13.66
 51,740 13.81 13.95 13.66 0 0 0
27/08/2020
13.81
 105,510 13.24 13.81 13.16 1,000 0 0.0
26/08/2020
13.24
 66,879 13.24 13.52 12.52 0 0 0
25/08/2020
13.24
 80,608 13.31 13.81 13.24 1,000 0 0.0
24/08/2020
13.31
 62,695 12.95 13.52 13.02 1,000 0 0.0
21/08/2020
12.95
 174,685 12.17 12.95 12.10 0 100 -0.0
20/08/2020
12.17
 16,170 11.95 12.17 11.95 0 0 0
19/08/2020
11.95
 34,230 11.81 12.10 11.74 0 0 0
18/08/2020
11.81
 10,400 11.81 11.81 11.46 0 0 0
17/08/2020
11.81
 24,600 12.10 12.10 11.74 0 900 -0.0
14/08/2020
12.10
 50,430 12.17 12.31 11.88 0 0 0
13/08/2020
12.17
 14,876 12.10 12.17 11.74 0 0 0
12/08/2020
12.10
 18,313 12.31 12.38 11.95 0 0 0
11/08/2020
12.31
 9,562 12.24 13.24 12.24 0 0 0
10/08/2020
12.24
 54,800 12.38 12.52 12.17 0 0 0
07/08/2020
12.38
 65,015 12.52 12.52 12.31 10 0 0.0
06/08/2020
12.52
 29,640 12.45 12.81 10.60 0 0 0
05/08/2020
12.45
 24,019 12.38 12.60 12.38 200 0 0.0
04/08/2020
12.38
 74,053 12.10 12.60 11.95 1,000 0 0.0
03/08/2020
12.10
 58,145 11.17 12.24 11.39 0 1,000 -0.0
31/07/2020
11.17
 2,350 11.39 11.39 11.10 0 0 0
30/07/2020
11.39
 25,319 10.67 12.10 11.03 0 0 0
29/07/2020
10.67
 16,510 11.60 11.60 10.32 0 0 0
28/07/2020
11.60
 15,330 11.60 11.74 11.10 0 0 0
27/07/2020
11.60
 43,272 11.74 11.74 11.10 0 0 0
24/07/2020
11.74
 146,700 12.17 12.17 11.39 0 0 0
23/07/2020
12.17
 11,200 12.45 12.45 12.10 0 0 0
22/07/2020
12.45
 91,400 12.45 12.45 12.17 0 0 0
21/07/2020
12.45
 62,175 12.38 12.60 12.17 0 0 0
20/07/2020
12.38
 171,300 11.95 12.52 12.10 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 4%
17/07/2020
11.95
 86,180 12.24 12.38 11.39 0 0 0
16/07/2020
12.24
 78,205 12.10 12.24 10.22 0 4,300 -0.1
15/07/2020
12.10
 85,656 12.17 12.52 11.68 0 0 0
14/07/2020
12.17
 110,400 11.89 12.31 11.68 0 0 0
13/07/2020
11.89
 59,100 12.10 12.10 11.82 0 0 0
10/07/2020
12.10
 104,500 12.17 12.59 11.96 0 3,000 -0.1
09/07/2020
12.17
 42,514 12.66 13.21 12.17 0 0 0
08/07/2020
12.66
 88,402 11.89 12.66 11.96 0 0 0
07/07/2020
11.89
 147,022 12.38 12.93 11.82 0 0 0
06/07/2020
12.38
 107,580 13.07 13.56 12.38 3,300 0 0.1
03/07/2020
13.07
 258,620 12.45 13.91 10.78 2,000 0 0.0
02/07/2020
12.45
 358,154 11.41 12.59 11.13 0 0 0
01/07/2020
11.41
 207,018 10.57 11.68 10.57 0 0 0
30/06/2020
10.57
 148,070 10.50 10.64 10.43 30 0 0.0
29/06/2020
10.50
 137,474 10.43 11.82 10.15 0 0 0
26/06/2020
10.43
 157,900 10.22 10.57 10.15 0 0 0
25/06/2020
10.22
 153,010 9.88 10.43 9.67 0 0 0
24/06/2020
9.88
 159,400 9.67 10.01 9.67 0 0 0
23/06/2020
9.67
 207,418 9.39 9.74 9.32 0 0 0
22/06/2020
9.39
 42,171 9.81 9.88 9.39 0 0 0
19/06/2020
9.81
 79,060 9.67 9.81 9.60 1,000 0 0.0
18/06/2020
9.67
 112,120 9.74 9.74 9.32 0 0 0
17/06/2020
9.74
 110,438 9.74 9.74 9.39 0 0 0
16/06/2020
9.74
 189,200 9.04 9.74 9.11 0 0 0
15/06/2020
9.04
 310,400 9.04 9.53 8.62 0 0 0
12/06/2020
9.04
 161,060 9.04 9.04 8.14 0 0 0
11/06/2020
9.04
 318,260 8.97 9.25 8.97 0 0 0
10/06/2020
8.97
 128,170 8.97 8.97 8.69 0 0 0
09/06/2020
8.97
 320,180 8.28 9.46 8.41 0 0 0
08/06/2020
8.28
 221,960 8.07 8.41 8.00 0 0 0
05/06/2020
8.07
 182,039 8.14 8.21 8.00 0 0 0
04/06/2020
8.14
 193,102 7.93 8.14 7.93 0 0 0
03/06/2020
7.93
 60,900 8.00 8.07 7.79 0 0 0
02/06/2020
8.00
 206,130 8.07 8.14 7.93 0 0 0
01/06/2020
8.07
 127,800 7.86 8.07 7.79 0 0 0
29/05/2020
7.86
 26,848 7.93 7.93 7.65 0 0 0
28/05/2020
7.93
 30,020 7.93 8.00 7.86 3,000 0 0.0
27/05/2020
7.93
 43,340 8.21 8.21 7.93 0 0 0
26/05/2020
8.21
 136,058 8.07 8.28 7.93 0 0 0
25/05/2020
8.07
 166,096 7.79 8.14 7.65 0 0 0
22/05/2020
7.79
 47,215 7.79 7.79 7.65 0 0 0
21/05/2020
7.79
 89,130 7.79 8.00 7.65 0 0 0
20/05/2020
7.79
 22,067 7.58 7.86 7.58 0 0 0
19/05/2020
7.58
 74,400 7.79 7.86 7.58 0 4,400 -0.0
18/05/2020
7.79
 92,755 7.86 7.86 7.23 0 0 0
15/05/2020
7.86
 63,620 7.93 8.07 7.86 8,700 0 0.1
14/05/2020
7.93
 61,488 8.00 8.21 7.86 0 0 0
13/05/2020
8.00
 161,410 7.93 8.35 6.95 0 0 0
12/05/2020
7.93
 49,600 7.86 8.00 7.79 0 0 0
11/05/2020
7.86
 74,200 7.65 8.00 7.72 0 0 0
08/05/2020
7.65
 85,700 7.93 8.00 7.65 0 0 0
07/05/2020
7.93
 79,460 8.00 8.00 7.72 0 0 0
06/05/2020
8.00
 188,300 7.72 8.14 7.72 0 0 0
05/05/2020
7.72
 143,430 7.37 7.93 7.44 0 0 0
04/05/2020
7.37
 79,620 7.37 7.51 6.33 0 0 0
29/04/2020
7.37
 94,800 7.30 7.51 7.30 0 0 0
28/04/2020
7.30
 29,720 7.30 7.44 6.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |