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

12.50
-0.20
(-1.57%)
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
(2026-06-29) 		-1.70 -11.64% 66,400 1,100 0
12.50
14.80
12.50
2 tháng
(2026-06-01) 		-2.30 -15.13% 146,400 1,100 0
12.50
15.20
12.50
3 tháng
(2026-05-04) 		-3.14 -19.60% 308,200 2,100 0
12.50
16.04
12.50
6 tháng
(2026-01-30) 		-3.99 -23.62% 823,000 8,700 0.0
12.50
16.98
12.50
12 tháng
(2025-08-04) 		-5.87 -31.26% 2,603,200 -19,700 -0.5
12.50
18.77
12.50
24 tháng
(2024-08-08) 		-8.52 -39.78% 11,599,341 -134,100 -0.9
11.95
23.64
12.50
36 tháng
(2023-08-14) 		-4.62 -26.39% 20,088,596 53,400 4.8
11.95
27.98
12.50
60 tháng
(2021-08-24) 		-2.72 -17.40% 25,436,835 -717,321 -15.8
11.95
27.98
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2020
11.62
 171,300 11.22 11.75 11.35 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 4%
17/07/2020
11.22
 86,180 11.48 11.62 10.68 0 0 0
16/07/2020
11.48
 78,205 11.35 11.48 9.59 0 4,300 -0.1
15/07/2020
11.35
 85,656 11.42 11.75 10.96 0 0 0
14/07/2020
11.42
 110,400 11.16 11.55 10.96 0 0 0
13/07/2020
11.16
 59,100 11.35 11.35 11.09 0 0 0
10/07/2020
11.35
 104,500 11.42 11.81 11.22 0 3,000 -0.1
09/07/2020
11.42
 42,514 11.88 12.40 11.42 0 0 0
08/07/2020
11.88
 88,402 11.16 11.88 11.22 0 0 0
07/07/2020
11.16
 147,022 11.61 12.14 11.09 0 0 0
06/07/2020
11.61
 107,580 12.27 12.72 11.61 3,300 0 0.1
03/07/2020
12.27
 258,620 11.68 13.05 10.11 2,000 0 0.0
02/07/2020
11.68
 358,154 10.70 11.81 10.44 0 0 0
01/07/2020
10.70
 207,018 9.92 10.96 9.92 0 0 0
30/06/2020
9.92
 148,070 9.85 9.98 9.79 30 0 0.0
29/06/2020
9.85
 137,474 9.79 11.09 9.53 0 0 0
26/06/2020
9.79
 157,900 9.59 9.92 9.53 0 0 0
25/06/2020
9.59
 153,010 9.27 9.79 9.07 0 0 0
24/06/2020
9.27
 159,400 9.07 9.40 9.07 0 0 0
23/06/2020
9.07
 207,418 8.81 9.14 8.74 0 0 0
22/06/2020
8.81
 42,171 9.20 9.27 8.81 0 0 0
19/06/2020
9.20
 79,060 9.07 9.20 9.00 1,000 0 0.0
18/06/2020
9.07
 112,120 9.14 9.14 8.74 0 0 0
17/06/2020
9.14
 110,438 9.14 9.14 8.81 0 0 0
16/06/2020
9.14
 189,200 8.48 9.14 8.55 0 0 0
15/06/2020
8.48
 310,400 8.48 8.94 8.09 0 0 0
12/06/2020
8.48
 161,060 8.48 8.48 7.63 0 0 0
11/06/2020
8.48
 318,260 8.42 8.68 8.42 0 0 0
10/06/2020
8.42
 128,170 8.42 8.42 8.16 0 0 0
09/06/2020
8.42
 320,180 7.76 8.87 7.90 0 0 0
08/06/2020
7.76
 221,960 7.57 7.90 7.50 0 0 0
05/06/2020
7.57
 182,039 7.63 7.70 7.50 0 0 0
04/06/2020
7.63
 193,102 7.44 7.63 7.44 0 0 0
03/06/2020
7.44
 60,900 7.50 7.57 7.31 0 0 0
02/06/2020
7.50
 206,130 7.57 7.63 7.44 0 0 0
01/06/2020
7.57
 127,800 7.37 7.57 7.31 0 0 0
29/05/2020
7.37
 26,848 7.44 7.44 7.18 0 0 0
28/05/2020
7.44
 30,020 7.44 7.50 7.37 3,000 0 0.0
27/05/2020
7.44
 43,340 7.70 7.70 7.44 0 0 0
26/05/2020
7.70
 136,058 7.57 7.76 7.44 0 0 0
25/05/2020
7.57
 166,096 7.31 7.63 7.18 0 0 0
22/05/2020
7.31
 47,215 7.31 7.31 7.18 0 0 0
21/05/2020
7.31
 89,130 7.31 7.50 7.18 0 0 0
20/05/2020
7.31
 22,067 7.11 7.37 7.11 0 0 0
19/05/2020
7.11
 74,400 7.31 7.37 7.11 0 4,400 -0.0
18/05/2020
7.31
 92,755 7.37 7.37 6.79 0 0 0
15/05/2020
7.37
 63,620 7.44 7.57 7.37 8,700 0 0.1
14/05/2020
7.44
 61,488 7.50 7.70 7.37 0 0 0
13/05/2020
7.50
 161,410 7.44 7.83 6.53 0 0 0
12/05/2020
7.44
 49,600 7.37 7.50 7.31 0 0 0
11/05/2020
7.37
 74,200 7.18 7.50 7.24 0 0 0
08/05/2020
7.18
 85,700 7.44 7.50 7.18 0 0 0
07/05/2020
7.44
 79,460 7.50 7.50 7.24 0 0 0
06/05/2020
7.50
 188,300 7.24 7.63 7.24 0 0 0
05/05/2020
7.24
 143,430 6.92 7.44 6.98 0 0 0
04/05/2020
6.92
 79,620 6.92 7.05 5.94 0 0 0
29/04/2020
6.92
 94,800 6.85 7.05 6.85 0 0 0
28/04/2020
6.85
 29,720 6.85 6.98 6.53 0 0 0
27/04/2020
6.85
 124,110 6.46 7.11 6.59 0 0 0
24/04/2020
6.46
 45,810 6.46 6.53 6.33 0 0 0
23/04/2020
6.46
 23,610 6.46 6.53 6.39 0 0 0
22/04/2020
6.46
 45,650 6.39 6.53 6.26 0 0 0
21/04/2020
6.39
 52,400 6.85 6.85 6.39 0 0 0
20/04/2020
6.85
 67,100 6.92 7.18 6.53 0 0 0
17/04/2020
6.92
 203,950 6.07 6.92 6.07 0 0 0
16/04/2020
6.07
 15,900 6.07 6.13 6.07 0 0 0
15/04/2020
6.07
 34,700 5.87 6.26 5.81 0 0 0
14/04/2020
5.87
 40,420 5.94 5.94 5.87 0 0 0
13/04/2020
5.94
 27,100 6.07 6.07 5.87 0 0 0
10/04/2020
6.07
 23,600 6.00 6.20 6.00 0 0 0
09/04/2020
6.00
 24,730 6.00 6.07 5.87 0 0 0
08/04/2020
6.00
 15,700 6.13 6.13 5.87 0 0 0
07/04/2020
6.13
 14,900 6.20 6.20 5.87 0 0 0
06/04/2020
6.20
 69,640 5.68 6.20 5.68 0 0 0
03/04/2020
5.68
 20,825 5.48 5.68 5.42 0 0 0
01/04/2020
5.48
 20,300 5.48 5.61 5.42 0 0 0
31/03/2020
5.48
 21,129 5.42 5.55 5.35 0 0 0
30/03/2020
5.42
 24,600 5.81 5.81 5.42 0 0 0
27/03/2020
5.81
 17,845 5.87 5.94 5.68 0 0 0
26/03/2020
5.87
 4,435 6.20 6.20 5.87 0 0 0
25/03/2020
6.20
 10,330 6.07 6.20 6.07 0 0 0
24/03/2020
6.07
 29,420 5.87 6.07 5.74 0 0 0
23/03/2020
5.87
 43,938 6.26 6.26 5.55 0 0 0
20/03/2020
6.26
 19,941 6.13 6.26 6.13 0 0 0
19/03/2020
6.13
 10,720 6.26 6.26 6.07 0 0 0
18/03/2020
6.26
 13,800 6.13 6.33 6.20 0 3,100 -0.0
17/03/2020
6.13
 179,459 6.66 6.66 5.87 0 0 0
16/03/2020
6.66
 48,772 6.00 6.66 6.13 0 0 0
13/03/2020
6.00
 31,213 5.87 6.00 5.22 0 0 0
12/03/2020
5.87
 84,960 6.39 6.39 5.61 0 0 0
11/03/2020
6.39
 17,900 6.53 6.85 6.33 0 0 0
10/03/2020
6.53
 61,680 6.20 6.72 5.74 0 1,900 -0.0
09/03/2020
6.20
 126,910 7.24 7.24 6.07 0 0 0
06/03/2020
7.24
 23,631 7.18 7.24 7.05 0 0 0
05/03/2020
7.18
 53,220 7.18 7.24 6.98 0 0 0
04/03/2020
7.18
 104,839 7.63 7.70 7.05 0 0 0
03/03/2020
7.63
 89,411 7.63 7.83 7.63 0 0 0
02/03/2020
7.63
 80,783 7.24 7.63 7.18 0 0 0
28/02/2020
7.24
 38,518 7.31 7.31 7.05 0 0 0
27/02/2020
7.31
 43,000 7.18 7.44 7.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |