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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |