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)
27/04/2020
7.30
 124,110 6.88 7.58 7.02 0 0 0
24/04/2020
6.88
 45,810 6.88 6.95 6.75 0 0 0
23/04/2020
6.88
 23,610 6.88 6.95 6.82 0 0 0
22/04/2020
6.88
 45,650 6.82 6.95 6.68 0 0 0
21/04/2020
6.82
 52,400 7.30 7.30 6.82 0 0 0
20/04/2020
7.30
 67,100 7.37 7.65 6.95 0 0 0
17/04/2020
7.37
 203,950 6.47 7.37 6.47 0 0 0
16/04/2020
6.47
 15,900 6.47 6.54 6.47 0 0 0
15/04/2020
6.47
 34,700 6.26 6.68 6.19 0 0 0
14/04/2020
6.26
 40,420 6.33 6.33 6.26 0 0 0
13/04/2020
6.33
 27,100 6.47 6.47 6.26 0 0 0
10/04/2020
6.47
 23,600 6.40 6.61 6.40 0 0 0
09/04/2020
6.40
 24,730 6.40 6.47 6.26 0 0 0
08/04/2020
6.40
 15,700 6.54 6.54 6.26 0 0 0
07/04/2020
6.54
 14,900 6.61 6.61 6.26 0 0 0
06/04/2020
6.61
 69,640 6.05 6.61 6.05 0 0 0
03/04/2020
6.05
 20,825 5.84 6.05 5.77 0 0 0
01/04/2020
5.84
 20,300 5.84 5.98 5.77 0 0 0
31/03/2020
5.84
 21,129 5.77 5.91 5.70 0 0 0
30/03/2020
5.77
 24,600 6.19 6.19 5.77 0 0 0
27/03/2020
6.19
 17,845 6.26 6.33 6.05 0 0 0
26/03/2020
6.26
 4,435 6.61 6.61 6.26 0 0 0
25/03/2020
6.61
 10,330 6.47 6.61 6.47 0 0 0
24/03/2020
6.47
 29,420 6.26 6.47 6.12 0 0 0
23/03/2020
6.26
 43,938 6.68 6.68 5.91 0 0 0
20/03/2020
6.68
 19,941 6.54 6.68 6.54 0 0 0
19/03/2020
6.54
 10,720 6.68 6.68 6.47 0 0 0
18/03/2020
6.68
 13,800 6.54 6.75 6.61 0 3,100 -0.0
17/03/2020
6.54
 179,459 7.09 7.09 6.26 0 0 0
16/03/2020
7.09
 48,772 6.40 7.09 6.54 0 0 0
13/03/2020
6.40
 31,213 6.26 6.40 5.56 0 0 0
12/03/2020
6.26
 84,960 6.82 6.82 5.98 0 0 0
11/03/2020
6.82
 17,900 6.95 7.30 6.75 0 0 0
10/03/2020
6.95
 61,680 6.61 7.16 6.12 0 1,900 -0.0
09/03/2020
6.61
 126,910 7.72 7.72 6.47 0 0 0
06/03/2020
7.72
 23,631 7.65 7.72 7.51 0 0 0
05/03/2020
7.65
 53,220 7.65 7.72 7.44 0 0 0
04/03/2020
7.65
 104,839 8.14 8.21 7.51 0 0 0
03/03/2020
8.14
 89,411 8.14 8.35 8.14 0 0 0
02/03/2020
8.14
 80,783 7.72 8.14 7.65 0 0 0
28/02/2020
7.72
 38,518 7.79 7.79 7.51 0 0 0
27/02/2020
7.79
 43,000 7.65 7.93 7.51 0 0 0
26/02/2020
7.65
 40,300 7.93 7.93 7.58 100 0 0.0
25/02/2020
7.93
 100,560 7.44 8.35 7.09 0 0 0
24/02/2020
7.44
 105,820 8.48 8.48 7.44 0 0 0
21/02/2020
8.48
 87,400 8.62 8.62 8.14 0 0 0
20/02/2020
8.62
 116,260 8.48 8.69 8.28 0 0 0
19/02/2020
8.48
 206,675 7.58 8.55 7.30 0 0 0
18/02/2020
7.58
 117,109 7.16 7.72 7.16 0 0 0
17/02/2020
7.16
 63,530 7.02 7.30 6.47 0 0 0
14/02/2020
7.02
 56,300 6.95 7.09 6.95 0 0 0
13/02/2020
6.95
 129,660 7.09 7.30 6.75 0 0 0
12/02/2020
7.09
 159,108 6.68 7.16 6.61 0 0 0
11/02/2020
6.68
 65,022 6.40 7.02 6.12 0 0 0
10/02/2020
6.40
 80,326 5.91 6.40 5.98 0 0 0
07/02/2020
5.91
 15,900 5.98 5.98 5.84 0 0 0
06/02/2020
5.98
 28,500 5.70 5.98 5.70 0 0 0
05/02/2020
5.70
 10,610 5.49 5.91 5.63 0 0 0
04/02/2020
5.49
 26,850 5.56 5.91 5.49 0 0 0
03/02/2020
5.56
 54,703 5.84 5.84 5.22 0 0 0
31/01/2020
5.84
 53,600 6.47 6.47 5.63 0 0 0
30/01/2020
6.47
 16,760 6.68 6.68 6.40 0 0 0
22/01/2020
6.68
 25,700 6.95 6.95 6.33 0 0 0
21/01/2020
6.95
 54,400 7.09 7.09 6.61 0 0 0
20/01/2020
7.09
 59,777 6.95 7.51 6.95 0 0 0
17/01/2020
6.95
 86,610 6.40 7.09 6.40 0 0 0
16/01/2020
6.40
 61,520 6.05 6.40 5.84 0 0 0
15/01/2020
6.05
 7,400 5.98 6.05 5.91 0 0 0
14/01/2020
5.98
 12,010 5.91 5.98 5.77 0 0 0
13/01/2020: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2020
5.91
 32,220 5.70 5.98 5.70 0 0 0
10/01/2020
5.70
 4,900 5.90 5.90 5.70 0 0 0
09/01/2020
5.90
 4,500 5.84 5.90 5.77 0 0 0
08/01/2020
5.84
 12,910 5.97 5.97 5.84 0 0 0
07/01/2020
5.97
 15,300 5.97 5.97 5.90 0 0 0
06/01/2020
5.97
 21,600 5.97 5.97 5.90 0 0 0
03/01/2020
5.97
 14,700 5.97 5.97 5.84 0 0 0
02/01/2020
5.97
 14,349 5.84 6.30 5.97 0 0 0
31/12/2019
5.84
 18,248 5.84 5.97 5.84 0 0 0
30/12/2019
5.84
 19,000 5.90 5.97 5.84 0 0 0
27/12/2019
5.90
 13,430 5.97 6.03 5.90 0 0 0
26/12/2019
5.97
 12,700 6.03 6.10 5.90 0 0 0
25/12/2019
6.03
 59,520 5.44 6.17 5.64 0 0 0
24/12/2019
5.44
 71,519 5.57 5.84 5.37 0 0 0
23/12/2019
5.57
 51,650 5.97 6.03 5.50 0 0 0
20/12/2019
5.97
 26,550 6.03 6.03 5.97 0 0 0
19/12/2019
6.03
 31,400 6.10 6.10 5.84 0 0 0
18/12/2019
6.10
 28,500 6.03 6.17 5.97 0 0 0
17/12/2019
6.03
 35,300 6.23 6.23 6.03 0 0 0
16/12/2019
6.23
 4,400 6.23 6.23 6.17 0 0 0
13/12/2019
6.23
 10,700 6.30 6.30 6.10 0 0 0
12/12/2019
6.30
 9,200 6.17 6.50 6.30 0 0 0
11/12/2019
6.17
 8,600 6.10 6.23 6.03 0 0 0
10/12/2019
6.10
 6,200 6.17 6.17 6.10 0 0 0
09/12/2019
6.17
 4,020 6.10 6.17 6.10 0 0 0
06/12/2019
6.10
 15,326 5.97 6.10 6.03 0 0 0
05/12/2019
5.97
 17,750 6.10 6.23 5.97 0 0 0
04/12/2019
6.10
 16,400 5.97 6.10 5.97 0 800 -0.0
03/12/2019
5.97
 33,200 5.84 5.97 5.84 0 0 0
02/12/2019
5.84
 76,005 6.50 6.50 5.70 100 0 0.0
29/11/2019
6.50
 25,500 6.50 6.50 6.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |