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)
26/02/2020
7.18
 40,300 7.44 7.44 7.11 100 0 0.0
25/02/2020
7.44
 100,560 6.98 7.83 6.66 0 0 0
24/02/2020
6.98
 105,820 7.96 7.96 6.98 0 0 0
21/02/2020
7.96
 87,400 8.09 8.09 7.63 0 0 0
20/02/2020
8.09
 116,260 7.96 8.16 7.76 0 0 0
19/02/2020
7.96
 206,675 7.11 8.03 6.85 0 0 0
18/02/2020
7.11
 117,109 6.72 7.24 6.72 0 0 0
17/02/2020
6.72
 63,530 6.59 6.85 6.07 0 0 0
14/02/2020
6.59
 56,300 6.53 6.66 6.53 0 0 0
13/02/2020
6.53
 129,660 6.66 6.85 6.33 0 0 0
12/02/2020
6.66
 159,108 6.26 6.72 6.20 0 0 0
11/02/2020
6.26
 65,022 6.00 6.59 5.74 0 0 0
10/02/2020
6.00
 80,326 5.55 6.00 5.61 0 0 0
07/02/2020
5.55
 15,900 5.61 5.61 5.48 0 0 0
06/02/2020
5.61
 28,500 5.35 5.61 5.35 0 0 0
05/02/2020
5.35
 10,610 5.15 5.55 5.29 0 0 0
04/02/2020
5.15
 26,850 5.22 5.55 5.15 0 0 0
03/02/2020
5.22
 54,703 5.48 5.48 4.89 0 0 0
31/01/2020
5.48
 53,600 6.07 6.07 5.29 0 0 0
30/01/2020
6.07
 16,760 6.26 6.26 6.00 0 0 0
22/01/2020
6.26
 25,700 6.53 6.53 5.94 0 0 0
21/01/2020
6.53
 54,400 6.66 6.66 6.20 0 0 0
20/01/2020
6.66
 59,777 6.53 7.05 6.53 0 0 0
17/01/2020
6.53
 86,610 6.00 6.66 6.00 0 0 0
16/01/2020
6.00
 61,520 5.68 6.00 5.48 0 0 0
15/01/2020
5.68
 7,400 5.61 5.68 5.55 0 0 0
14/01/2020
5.61
 12,010 5.55 5.61 5.42 0 0 0
13/01/2020: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2020
5.55
 32,220 5.35 5.61 5.35 0 0 0
10/01/2020
5.35
 4,900 5.54 5.54 5.35 0 0 0
09/01/2020
5.54
 4,500 5.47 5.54 5.41 0 0 0
08/01/2020
5.47
 12,910 5.60 5.60 5.47 0 0 0
07/01/2020
5.60
 15,300 5.60 5.60 5.54 0 0 0
06/01/2020
5.60
 21,600 5.60 5.60 5.54 0 0 0
03/01/2020
5.60
 14,700 5.60 5.60 5.47 0 0 0
02/01/2020
5.60
 14,349 5.47 5.91 5.60 0 0 0
31/12/2019
5.47
 18,248 5.47 5.60 5.47 0 0 0
30/12/2019
5.47
 19,000 5.54 5.60 5.47 0 0 0
27/12/2019
5.54
 13,430 5.60 5.66 5.54 0 0 0
26/12/2019
5.60
 12,700 5.66 5.72 5.54 0 0 0
25/12/2019
5.66
 59,520 5.10 5.79 5.29 0 0 0
24/12/2019
5.10
 71,519 5.23 5.47 5.04 0 0 0
23/12/2019
5.23
 51,650 5.60 5.66 5.16 0 0 0
20/12/2019
5.60
 26,550 5.66 5.66 5.60 0 0 0
19/12/2019
5.66
 31,400 5.72 5.72 5.47 0 0 0
18/12/2019
5.72
 28,500 5.66 5.79 5.60 0 0 0
17/12/2019
5.66
 35,300 5.85 5.85 5.66 0 0 0
16/12/2019
5.85
 4,400 5.85 5.85 5.79 0 0 0
13/12/2019
5.85
 10,700 5.91 5.91 5.72 0 0 0
12/12/2019
5.91
 9,200 5.79 6.10 5.91 0 0 0
11/12/2019
5.79
 8,600 5.72 5.85 5.66 0 0 0
10/12/2019
5.72
 6,200 5.79 5.79 5.72 0 0 0
09/12/2019
5.79
 4,020 5.72 5.79 5.72 0 0 0
06/12/2019
5.72
 15,326 5.60 5.72 5.66 0 0 0
05/12/2019
5.60
 17,750 5.72 5.85 5.60 0 0 0
04/12/2019
5.72
 16,400 5.60 5.72 5.60 0 800 -0.0
03/12/2019
5.60
 33,200 5.47 5.60 5.47 0 0 0
02/12/2019
5.47
 76,005 6.10 6.10 5.35 100 0 0.0
29/11/2019
6.10
 25,500 6.10 6.10 5.85 0 0 0
28/11/2019
6.10
 36,000 6.28 6.28 5.97 800 0 0.0
27/11/2019
6.28
 37,162 6.35 6.41 6.22 0 0 0
26/11/2019
6.35
 61,625 6.53 6.59 6.35 0 0 0
25/11/2019
6.53
 18,850 6.59 6.66 6.53 0 0 0
22/11/2019
6.59
 18,000 6.72 6.78 6.59 0 0 0
21/11/2019
6.72
 23,000 6.66 6.97 6.66 0 0 0
20/11/2019
6.66
 28,600 6.66 6.72 6.59 100 0 0.0
19/11/2019
6.66
 16,200 6.66 6.72 6.66 0 0 0
18/11/2019
6.66
 35,819 6.78 6.84 6.66 0 0 0
15/11/2019
6.78
 25,000 6.78 6.97 6.78 0 0 0
14/11/2019
6.78
 62,340 6.97 7.03 6.66 200 0 0.0
13/11/2019
6.97
 43,500 7.03 7.09 6.84 0 0 0
12/11/2019
7.03
 17,835 6.97 7.03 6.97 0 0 0
11/11/2019
6.97
 73,250 7.03 7.15 6.91 0 0 0
08/11/2019
7.03
 32,010 7.03 7.22 6.97 0 0 0
07/11/2019
7.03
 35,981 7.03 7.09 6.97 0 0 0
06/11/2019
7.03
 31,000 7.03 7.28 7.03 1,000 0 0.0
05/11/2019
7.03
 45,500 7.03 7.09 6.84 0 0 0
04/11/2019
7.03
 47,929 6.97 7.09 6.78 0 0 0
01/11/2019
6.97
 58,505 6.78 7.09 6.59 0 0 0
31/10/2019
6.78
 58,100 6.97 6.97 6.53 0 0 0
30/10/2019
6.97
 77,900 7.03 7.15 6.91 0 0 0
29/10/2019
7.03
 70,008 7.40 7.47 6.97 0 0 0
28/10/2019
7.40
 196,965 6.78 7.71 6.66 0 0 0
25/10/2019
6.78
 49,776 6.84 6.91 6.72 0 0 0
24/10/2019
6.84
 63,494 6.66 6.91 6.59 0 0 0
23/10/2019
6.66
 22,080 6.59 6.66 6.53 0 0 0
22/10/2019
6.59
 26,720 6.72 6.72 6.53 0 0 0
21/10/2019
6.72
 20,600 6.78 6.78 6.59 0 0 0
18/10/2019
6.78
 50,600 6.66 6.84 6.53 0 0 0
17/10/2019
6.66
 42,600 6.66 6.66 6.41 0 0 0
16/10/2019
6.66
 29,180 6.53 6.66 6.53 0 100 -0.0
15/10/2019
6.53
 34,350 6.66 6.72 6.53 0 0 0
14/10/2019
6.66
 18,900 6.72 6.84 6.66 0 0 0
11/10/2019
6.72
 21,410 6.78 6.78 6.72 0 0 0
10/10/2019
6.78
 26,470 6.66 6.84 6.72 0 0 0
09/10/2019
6.66
 11,770 6.66 6.84 6.66 0 0 0
08/10/2019
6.66
 25,300 6.66 6.78 6.66 0 0 0
07/10/2019
6.66
 57,280 6.78 6.91 6.66 0 0 0
04/10/2019
6.78
 47,914 6.91 6.97 6.78 0 0 0
03/10/2019
6.91
 37,910 6.84 6.91 6.78 0 0 0
02/10/2019
6.84
 35,970 7.03 7.03 6.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |