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)
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
10/07/2019
9.08
 116,800 8.95 9.08 8.89 0 0 0
09/07/2019
8.95
 113,740 9.08 9.08 8.89 0 0 0
08/07/2019
9.08
 70,100 9.15 9.15 8.89 0 0 0
05/07/2019
9.15
 58,700 9.15 9.22 9.02 0 0 0
04/07/2019
9.15
 138,820 8.89 9.42 8.89 0 1,000 -0.0
03/07/2019
8.89
 73,900 9.08 9.08 8.69 0 0 0
02/07/2019
9.08
 135,700 9.02 9.08 8.89 0 0 0
01/07/2019
9.02
 71,000 8.75 9.08 8.62 1,000 0 0.0
28/06/2019
8.75
 184,799 8.95 8.95 8.49 0 700 -0.0
27/06/2019
8.95
 77,131 9.08 9.15 8.95 0 1,300 -0.0
26/06/2019
9.08
 78,100 9.15 9.35 8.95 0 2,000 -0.0
25/06/2019
9.15
 31,800 9.22 9.28 8.95 700 0 0.0
24/06/2019
9.22
 118,070 9.22 10.61 8.89 0 7,700 -0.1
21/06/2019
9.22
 208,720 9.75 9.75 9.02 0 1,200 -0.0
20/06/2019
9.75
 134,740 9.81 10.08 8.95 800 0 0.0
19/06/2019
9.81
 342,690 9.22 9.95 9.22 2,700 0 0.0
18/06/2019
9.22
 208,600 8.82 9.28 8.62 0 0 0
17/06/2019
8.82
 49,360 8.95 8.95 8.55 0 0 0
14/06/2019
8.95
 66,800 9.08 9.22 8.89 0 0 0
13/06/2019
9.08
 86,660 9.28 9.35 8.95 1,500 0 0.0
12/06/2019
9.28
 180,750 8.95 9.81 8.82 0 0 0
11/06/2019
8.95
 145,080 8.62 9.15 8.35 0 0 0
10/06/2019
8.62
 53,530 8.82 8.95 8.62 0 0 0
07/06/2019
8.82
 155,940 8.82 9.28 8.55 0 0 0
06/06/2019
8.82
 39,900 9.28 9.28 8.82 0 0 0
05/06/2019
9.28
 148,570 8.95 9.28 8.82 0 0 0
04/06/2019
8.95
 149,400 8.55 9.15 8.35 0 0 0
03/06/2019
8.55
 208,300 7.89 8.89 7.63 0 0 0
31/05/2019
7.89
 120,640 9.15 9.15 7.89 0 0 0
30/05/2019
9.15
 128,300 9.48 9.61 8.62 0 0 0
29/05/2019
9.48
 277,100 8.95 10.08 8.95 0 0 0
28/05/2019
8.95
 169,005 8.29 8.95 8.49 0 0 0
27/05/2019
8.29
 214,930 7.16 8.29 7.29 0 0 0
24/05/2019
7.16
 155,320 7.43 7.56 7.03 0 0 0
23/05/2019
7.43
 237,020 7.03 7.49 6.83 0 0 0
22/05/2019
7.03
 257,820 6.50 7.23 6.50 0 0 0
21/05/2019
6.50
 51,370 6.56 6.76 6.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |