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)
01/10/2019
7.03
 41,820 6.72 7.03 6.84 0 0 0
30/09/2019
6.72
 41,516 6.84 6.84 6.72 0 0 0
27/09/2019
6.84
 81,863 6.91 6.97 6.66 0 0 0
26/09/2019
6.91
 71,811 6.72 7.47 6.78 0 0 0
25/09/2019
6.72
 52,000 6.66 6.72 6.59 0 0 0
24/09/2019
6.66
 39,327 6.59 6.72 6.53 0 0 0
23/09/2019
6.59
 29,000 6.78 6.78 6.59 0 0 0
20/09/2019
6.78
 53,240 6.97 6.97 6.66 0 0 0
19/09/2019
6.97
 72,059 6.91 7.03 6.66 400 1,300 -0.0
18/09/2019
6.91
 59,110 7.03 7.34 6.84 0 1,300 -0.0
17/09/2019
7.03
 128,510 6.91 7.09 6.72 0 4,700 -0.1
16/09/2019
6.91
 92,070 6.84 7.09 6.78 0 2,500 -0.0
13/09/2019
6.84
 48,400 7.09 7.09 6.78 0 0 0
12/09/2019
7.09
 129,841 7.09 7.28 6.84 0 1,900 -0.0
11/09/2019
7.09
 64,100 6.72 7.15 6.66 0 0 0
10/09/2019
6.72
 118,890 6.66 6.97 6.22 0 0 0
09/09/2019
6.66
 328,040 7.53 7.71 6.66 10,600 0 0.1
06/09/2019
7.53
 78,300 8.03 8.09 7.47 1,100 2,800 -0.0
05/09/2019
8.03
 61,500 8.09 8.71 8.03 0 3,900 -0.1
04/09/2019
8.09
 436,993 8.65 8.65 7.71 2,000 0 0.0
03/09/2019
8.65
 168,990 9.33 9.95 8.52 0 0 0
30/08/2019
9.33
 74,483 9.46 9.71 9.27 0 0 0
29/08/2019
9.46
 152,960 9.39 9.52 9.33 0 0 0
28/08/2019
9.39
 113,405 9.52 9.58 9.33 0 0 0
27/08/2019
9.52
 133,500 9.77 9.89 9.52 0 0 0
26/08/2019
9.77
 80,530 9.71 9.95 9.71 0 2,000 -0.0
23/08/2019
9.71
 105,030 9.77 10.02 9.64 0 0 0
22/08/2019
9.77
 107,600 9.77 9.95 9.64 0 2,200 -0.0
21/08/2019
9.77
 137,673 10.08 10.14 8.71 0 0 0
20/08/2019
10.08
 236,057 9.83 10.14 9.71 2,000 0 0.0
19/08/2019
9.83
 141,470 9.77 10.08 9.58 0 0 0
16/08/2019
9.77
 150,930 9.83 10.02 9.71 0 3,500 -0.1
15/08/2019
9.83
 212,810 9.58 9.83 9.02 0 2,700 -0.0
14/08/2019
9.58
 128,920 9.95 10.08 9.52 0 0 0
13/08/2019
9.95
 275,390 10.27 10.45 9.46 0 0 0
12/08/2019
10.27
 359,240 10.14 10.70 10.08 3,700 11,100 -0.1
09/08/2019
10.14
 296,639 10.14 10.20 9.95 1,000 0 0.0
08/08/2019
10.14
 191,540 10.39 10.45 9.95 10,300 0 0.2
07/08/2019
10.39
 270,410 10.27 11.07 10.20 5,700 0 0.1
06/08/2019
10.27
 978,899 9.15 10.27 8.71 5,400 0 0.1
05/08/2019
9.15
 290,570 8.90 9.21 8.65 0 0 0
02/08/2019
8.90
 81,770 8.71 9.02 8.65 0 0 0
01/08/2019
8.71
 136,600 8.46 8.90 8.21 0 0 0
31/07/2019
8.46
 465,110 8.83 8.83 7.96 2,000 0 0.0
30/07/2019
8.83
 174,730 9.21 9.21 8.83 0 0 0
29/07/2019
9.21
 75,720 9.15 9.21 9.08 0 0 0
26/07/2019
9.15
 56,920 9.33 9.33 9.15 0 0 0
25/07/2019
9.33
 293,840 9.21 9.58 9.08 0 0 0
24/07/2019
9.21
 167,120 9.21 9.39 9.08 0 0 0
23/07/2019
9.21
 330,880 8.96 9.58 8.83 0 0 0
22/07/2019
8.96
 103,460 9.02 9.15 8.96 0 0 0
19/07/2019
9.02
 190,301 9.08 9.27 8.96 0 1,500 -0.0
18/07/2019
9.08
 239,060 9.33 9.33 9.02 0 1,500 -0.0
17/07/2019
9.33
 262,320 9.58 9.58 9.27 0 0 0
16/07/2019
9.58
 167,480 9.71 9.71 9.33 0 0 0
15/07/2019
9.71
 210,990 9.21 9.83 9.21 1,000 0 0.0
12/07/2019
9.21
 185,851 9.39 9.52 9.21 2,000 0 0.0
11/07/2019
9.39
 786,060 8.52 9.52 8.52 0 0 0
10/07/2019
8.52
 116,800 8.40 8.52 8.34 0 0 0
09/07/2019
8.40
 113,740 8.52 8.52 8.34 0 0 0
08/07/2019
8.52
 70,100 8.59 8.59 8.34 0 0 0
05/07/2019
8.59
 58,700 8.59 8.65 8.46 0 0 0
04/07/2019
8.59
 138,820 8.34 8.83 8.34 0 1,000 -0.0
03/07/2019
8.34
 73,900 8.52 8.52 8.15 0 0 0
02/07/2019
8.52
 135,700 8.46 8.52 8.34 0 0 0
01/07/2019
8.46
 71,000 8.21 8.52 8.09 1,000 0 0.0
28/06/2019
8.21
 184,799 8.40 8.40 7.96 0 700 -0.0
27/06/2019
8.40
 77,131 8.52 8.59 8.40 0 1,300 -0.0
26/06/2019
8.52
 78,100 8.59 8.77 8.40 0 2,000 -0.0
25/06/2019
8.59
 31,800 8.65 8.71 8.40 700 0 0.0
24/06/2019
8.65
 118,070 8.65 9.95 8.34 0 7,700 -0.1
21/06/2019
8.65
 208,720 9.15 9.15 8.46 0 1,200 -0.0
20/06/2019
9.15
 134,740 9.21 9.46 8.40 800 0 0.0
19/06/2019
9.21
 342,690 8.65 9.33 8.65 2,700 0 0.0
18/06/2019
8.65
 208,600 8.27 8.71 8.09 0 0 0
17/06/2019
8.27
 49,360 8.40 8.40 8.03 0 0 0
14/06/2019
8.40
 66,800 8.52 8.65 8.34 0 0 0
13/06/2019
8.52
 86,660 8.71 8.77 8.40 1,500 0 0.0
12/06/2019
8.71
 180,750 8.40 9.21 8.27 0 0 0
11/06/2019
8.40
 145,080 8.09 8.59 7.84 0 0 0
10/06/2019
8.09
 53,530 8.27 8.40 8.09 0 0 0
07/06/2019
8.27
 155,940 8.27 8.71 8.03 0 0 0
06/06/2019
8.27
 39,900 8.71 8.71 8.27 0 0 0
05/06/2019
8.71
 148,570 8.40 8.71 8.27 0 0 0
04/06/2019
8.40
 149,400 8.03 8.59 7.84 0 0 0
03/06/2019
8.03
 208,300 7.40 8.34 7.15 0 0 0
31/05/2019
7.40
 120,640 8.59 8.59 7.40 0 0 0
30/05/2019
8.59
 128,300 8.90 9.02 8.09 0 0 0
29/05/2019
8.90
 277,100 8.40 9.46 8.40 0 0 0
28/05/2019
8.40
 169,005 7.78 8.40 7.96 0 0 0
27/05/2019
7.78
 214,930 6.72 7.78 6.84 0 0 0
24/05/2019
6.72
 155,320 6.97 7.09 6.59 0 0 0
23/05/2019
6.97
 237,020 6.59 7.03 6.41 0 0 0
22/05/2019
6.59
 257,820 6.10 6.78 6.10 0 0 0
21/05/2019
6.10
 51,370 6.16 6.35 5.97 0 0 0
20/05/2019
6.16
 89,850 5.66 6.16 5.60 0 0 0
17/05/2019
5.66
 7,900 5.41 5.66 5.23 0 0 0
16/05/2019
5.41
 23,800 5.47 5.47 5.35 0 0 0
15/05/2019
5.47
 35,630 5.60 5.60 5.29 0 0 0
14/05/2019
5.60
 44,000 5.60 5.66 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |