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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |