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)
28/11/2019
6.50
 36,000 6.70 6.70 6.37 800 0 0.0
27/11/2019
6.70
 37,162 6.76 6.83 6.63 0 0 0
26/11/2019
6.76
 61,625 6.96 7.03 6.76 0 0 0
25/11/2019
6.96
 18,850 7.03 7.10 6.96 0 0 0
22/11/2019
7.03
 18,000 7.16 7.23 7.03 0 0 0
21/11/2019
7.16
 23,000 7.10 7.43 7.10 0 0 0
20/11/2019
7.10
 28,600 7.10 7.16 7.03 100 0 0.0
19/11/2019
7.10
 16,200 7.10 7.16 7.10 0 0 0
18/11/2019
7.10
 35,819 7.23 7.29 7.10 0 0 0
15/11/2019
7.23
 25,000 7.23 7.43 7.23 0 0 0
14/11/2019
7.23
 62,340 7.43 7.49 7.10 200 0 0.0
13/11/2019
7.43
 43,500 7.49 7.56 7.29 0 0 0
12/11/2019
7.49
 17,835 7.43 7.49 7.43 0 0 0
11/11/2019
7.43
 73,250 7.49 7.63 7.36 0 0 0
08/11/2019
7.49
 32,010 7.49 7.69 7.43 0 0 0
07/11/2019
7.49
 35,981 7.49 7.56 7.43 0 0 0
06/11/2019
7.49
 31,000 7.49 7.76 7.49 1,000 0 0.0
05/11/2019
7.49
 45,500 7.49 7.56 7.29 0 0 0
04/11/2019
7.49
 47,929 7.43 7.56 7.23 0 0 0
01/11/2019
7.43
 58,505 7.23 7.56 7.03 0 0 0
31/10/2019
7.23
 58,100 7.43 7.43 6.96 0 0 0
30/10/2019
7.43
 77,900 7.49 7.63 7.36 0 0 0
29/10/2019
7.49
 70,008 7.89 7.96 7.43 0 0 0
28/10/2019
7.89
 196,965 7.23 8.22 7.10 0 0 0
25/10/2019
7.23
 49,776 7.29 7.36 7.16 0 0 0
24/10/2019
7.29
 63,494 7.10 7.36 7.03 0 0 0
23/10/2019
7.10
 22,080 7.03 7.10 6.96 0 0 0
22/10/2019
7.03
 26,720 7.16 7.16 6.96 0 0 0
21/10/2019
7.16
 20,600 7.23 7.23 7.03 0 0 0
18/10/2019
7.23
 50,600 7.10 7.29 6.96 0 0 0
17/10/2019
7.10
 42,600 7.10 7.10 6.83 0 0 0
16/10/2019
7.10
 29,180 6.96 7.10 6.96 0 100 -0.0
15/10/2019
6.96
 34,350 7.10 7.16 6.96 0 0 0
14/10/2019
7.10
 18,900 7.16 7.29 7.10 0 0 0
11/10/2019
7.16
 21,410 7.23 7.23 7.16 0 0 0
10/10/2019
7.23
 26,470 7.10 7.29 7.16 0 0 0
09/10/2019
7.10
 11,770 7.10 7.29 7.10 0 0 0
08/10/2019
7.10
 25,300 7.10 7.23 7.10 0 0 0
07/10/2019
7.10
 57,280 7.23 7.36 7.10 0 0 0
04/10/2019
7.23
 47,914 7.36 7.43 7.23 0 0 0
03/10/2019
7.36
 37,910 7.29 7.36 7.23 0 0 0
02/10/2019
7.29
 35,970 7.49 7.49 7.29 0 0 0
01/10/2019
7.49
 41,820 7.16 7.49 7.29 0 0 0
30/09/2019
7.16
 41,516 7.29 7.29 7.16 0 0 0
27/09/2019
7.29
 81,863 7.36 7.43 7.10 0 0 0
26/09/2019
7.36
 71,811 7.16 7.96 7.23 0 0 0
25/09/2019
7.16
 52,000 7.10 7.16 7.03 0 0 0
24/09/2019
7.10
 39,327 7.03 7.16 6.96 0 0 0
23/09/2019
7.03
 29,000 7.23 7.23 7.03 0 0 0
20/09/2019
7.23
 53,240 7.43 7.43 7.10 0 0 0
19/09/2019
7.43
 72,059 7.36 7.49 7.10 400 1,300 -0.0
18/09/2019
7.36
 59,110 7.49 7.82 7.29 0 1,300 -0.0
17/09/2019
7.49
 128,510 7.36 7.56 7.16 0 4,700 -0.1
16/09/2019
7.36
 92,070 7.29 7.56 7.23 0 2,500 -0.0
13/09/2019
7.29
 48,400 7.56 7.56 7.23 0 0 0
12/09/2019
7.56
 129,841 7.56 7.76 7.29 0 1,900 -0.0
11/09/2019
7.56
 64,100 7.16 7.63 7.10 0 0 0
10/09/2019
7.16
 118,890 7.10 7.43 6.63 0 0 0
09/09/2019
7.10
 328,040 8.02 8.22 7.10 10,600 0 0.1
06/09/2019
8.02
 78,300 8.55 8.62 7.96 1,100 2,800 -0.0
05/09/2019
8.55
 61,500 8.62 9.28 8.55 0 3,900 -0.1
04/09/2019
8.62
 436,993 9.22 9.22 8.22 2,000 0 0.0
03/09/2019
9.22
 168,990 9.95 10.61 9.08 0 0 0
30/08/2019
9.95
 74,483 10.08 10.34 9.88 0 0 0
29/08/2019
10.08
 152,960 10.01 10.15 9.95 0 0 0
28/08/2019
10.01
 113,405 10.15 10.21 9.95 0 0 0
27/08/2019
10.15
 133,500 10.41 10.54 10.15 0 0 0
26/08/2019
10.41
 80,530 10.34 10.61 10.34 0 2,000 -0.0
23/08/2019
10.34
 105,030 10.41 10.68 10.28 0 0 0
22/08/2019
10.41
 107,600 10.41 10.61 10.28 0 2,200 -0.0
21/08/2019
10.41
 137,673 10.74 10.81 9.28 0 0 0
20/08/2019
10.74
 236,057 10.48 10.81 10.34 2,000 0 0.0
19/08/2019
10.48
 141,470 10.41 10.74 10.21 0 0 0
16/08/2019
10.41
 150,930 10.48 10.68 10.34 0 3,500 -0.1
15/08/2019
10.48
 212,810 10.21 10.48 9.61 0 2,700 -0.0
14/08/2019
10.21
 128,920 10.61 10.74 10.15 0 0 0
13/08/2019
10.61
 275,390 10.94 11.14 10.08 0 0 0
12/08/2019
10.94
 359,240 10.81 11.41 10.74 3,700 11,100 -0.1
09/08/2019
10.81
 296,639 10.81 10.87 10.61 1,000 0 0.0
08/08/2019
10.81
 191,540 11.07 11.14 10.61 10,300 0 0.2
07/08/2019
11.07
 270,410 10.94 11.80 10.87 5,700 0 0.1
06/08/2019
10.94
 978,899 9.75 10.94 9.28 5,400 0 0.1
05/08/2019
9.75
 290,570 9.48 9.81 9.22 0 0 0
02/08/2019
9.48
 81,770 9.28 9.61 9.22 0 0 0
01/08/2019
9.28
 136,600 9.02 9.48 8.75 0 0 0
31/07/2019
9.02
 465,110 9.42 9.42 8.49 2,000 0 0.0
30/07/2019
9.42
 174,730 9.81 9.81 9.42 0 0 0
29/07/2019
9.81
 75,720 9.75 9.81 9.68 0 0 0
26/07/2019
9.75
 56,920 9.95 9.95 9.75 0 0 0
25/07/2019
9.95
 293,840 9.81 10.21 9.68 0 0 0
24/07/2019
9.81
 167,120 9.81 10.01 9.68 0 0 0
23/07/2019
9.81
 330,880 9.55 10.21 9.42 0 0 0
22/07/2019
9.55
 103,460 9.61 9.75 9.55 0 0 0
19/07/2019
9.61
 190,301 9.68 9.88 9.55 0 1,500 -0.0
18/07/2019
9.68
 239,060 9.95 9.95 9.61 0 1,500 -0.0
17/07/2019
9.95
 262,320 10.21 10.21 9.88 0 0 0
16/07/2019
10.21
 167,480 10.34 10.34 9.95 0 0 0
15/07/2019
10.34
 210,990 9.81 10.48 9.81 1,000 0 0.0
12/07/2019
9.81
 185,851 10.01 10.15 9.81 2,000 0 0.0
11/07/2019
10.01
 786,060 9.08 10.15 9.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |