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

17.60
0.20
(1.15%)
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
(2026-02-11) 		-0.60 -3.37% 193,100 200 0.0
16.20
18.10
17.50
2 tháng
(2026-01-12) 		-1.40 -7.53% 607,700 -700 -0.0
16.20
19.60
17.50
3 tháng
(2025-12-15) 		-0.60 -3.37% 681,700 -700 -0.0
16.20
19.60
17.50
6 tháng
(2025-09-15) 		-1.30 -7.03% 1,234,100 -1,200 -0.0
16.20
19.60
17.50
12 tháng
(2025-03-18) 		-4.05 -19.05% 7,877,100 -158,900 -1.4
12.73
25.20
17.50
24 tháng
(2024-03-25) 		-11.88 -40.85% 16,053,041 43,800 4.8
12.73
29.82
17.50
36 tháng
(2023-03-29) 		0.24 1.39% 19,963,042 45,100 4.9
12.73
29.82
17.50
60 tháng
(2021-04-08) 		-1.30 -7.04% 27,444,190 -1,475,141 -33.8
12.73
29.82
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |