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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |