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)
10/05/2019
5.47
 11,700 5.35 5.47 5.29 0 0 0
09/05/2019
5.35
 8,500 5.60 5.60 5.35 0 0 0
08/05/2019
5.60
 33,830 5.54 5.60 5.29 0 0 0
07/05/2019
5.54
 11,030 5.60 5.72 5.47 0 0 0
06/05/2019
5.60
 49,010 5.29 5.66 5.35 0 0 0
03/05/2019
5.29
 14,310 5.54 5.54 5.16 0 0 0
02/05/2019
5.54
 9,504 5.72 5.72 5.16 0 0 0
26/04/2019
5.72
 45,300 5.41 5.72 5.04 0 0 0
25/04/2019
5.41
 92,900 5.79 5.85 4.98 0 0 0
24/04/2019
5.79
 30,800 5.97 5.97 5.54 0 0 0
23/04/2019
5.97
 38,010 6.10 6.10 5.29 0 0 0
22/04/2019
6.10
 136,870 5.47 6.22 5.41 0 4,050 -0.0
19/04/2019
5.47
 56,660 4.85 5.47 4.85 0 4,000 -0.0
18/04/2019
4.85
 35,200 4.36 4.85 4.36 0 0 0
17/04/2019
4.36
 29,300 4.36 4.36 4.11 0 0 0
16/04/2019
4.36
 27,750 4.29 4.36 4.11 0 5,000 -0.0
12/04/2019
4.29
 2,300 4.29 4.29 4.04 0 0 0
11/04/2019
4.29
 6,220 4.29 4.36 4.29 0 0 0
10/04/2019
4.29
 24,300 4.42 4.42 4.29 0 0 0
09/04/2019
4.42
 30,640 4.36 4.42 4.29 0 0 0
08/04/2019
4.36
 19,230 4.04 4.36 4.11 0 0 0
05/04/2019
4.04
 23,700 4.11 4.11 4.04 0 0 0
04/04/2019
4.11
 6,700 4.11 4.23 3.92 0 0 0
03/04/2019
4.11
 15,400 4.04 4.11 3.92 0 0 0
02/04/2019
4.04
 2,100 3.92 4.04 3.80 0 0 0
01/04/2019
3.92
 1,300 3.92 3.92 3.92 0 0 0
29/03/2019
3.92
 3,200 3.92 3.92 3.92 0 0 0
28/03/2019
3.92
 3,030 3.92 3.92 3.92 0 0 0
27/03/2019
3.92
 7,500 3.86 4.04 3.92 0 0 0
26/03/2019
3.86
 4,100 3.98 3.98 3.86 0 0 0
25/03/2019
3.98
 2,500 4.04 4.11 3.98 0 0 0
22/03/2019
4.04
 7,300 4.04 4.04 3.98 0 0 0
21/03/2019
4.04
 4,600 3.98 4.60 4.04 0 0 0
20/03/2019
3.98
 9,100 3.92 4.48 3.92 0 0 0
19/03/2019
3.92
 21,800 3.86 3.92 3.86 0 0 0
18/03/2019
3.86
 3,200 3.86 3.86 3.73 0 0 0
15/03/2019
3.86
 8,420 3.92 4.11 3.48 0 0 0
14/03/2019
3.92
 9,480 3.92 3.92 3.48 0 0 0
13/03/2019
3.92
 13,700 3.98 3.98 3.92 0 0 0
12/03/2019
3.98
 12,200 3.92 3.98 3.80 0 0 0
11/03/2019
3.92
 2,100 3.98 4.11 3.92 0 0 0
08/03/2019
3.98
 500 3.86 3.98 3.61 0 0 0
07/03/2019
3.86
 200 3.92 4.29 3.86 0 0 0
06/03/2019
3.92
 5,200 3.92 3.92 3.92 0 0 0
05/03/2019
3.92
 2,200 3.86 4.23 3.86 0 0 0
04/03/2019
3.86
 9,500 3.80 3.92 3.80 0 0 0
01/03/2019
3.80
 7,000 3.80 4.11 3.67 0 0 0
28/02/2019
3.80
 45,300 3.55 3.80 3.67 0 0 0
27/02/2019
3.55
 200 3.61 3.92 3.55 0 0 0
26/02/2019
3.61
 300 3.67 4.11 3.61 0 0 0
25/02/2019
3.67
 25,200 3.24 3.67 3.48 0 0 0
22/02/2019
3.24
 100 3.80 3.80 3.24 0 0 0
21/02/2019
3.80
 5,000 3.86 3.86 3.80 0 0 0
20/02/2019
3.86
 300 3.98 3.98 3.86 0 0 0
19/02/2019
3.98
 14,900 3.92 3.98 3.92 0 0 0
18/02/2019
3.92
 9,000 3.98 3.98 3.86 0 0 0
15/02/2019
3.98
 8,000 3.98 4.04 3.86 0 0 0
14/02/2019
3.98
 13,700 3.67 4.04 3.73 0 0 0
13/02/2019
3.67
 3,000 3.30 3.67 3.42 0 0 0
12/02/2019
3.30
 100 3.24 3.30 3.30 0 0 0
11/02/2019
3.24
 100 3.42 3.42 3.24 0 0 0
01/02/2019
3.42
 300 2.99 3.42 2.99 0 0 0
31/01/2019
2.99
 100 3.42 3.42 2.99 0 0 0
30/01/2019
3.42
 1,000 3.24 3.42 3.42 0 0 0
29/01/2019
3.24
 9,900 3.17 3.24 3.24 0 0 0
28/01/2019
3.17
 100 3.36 3.36 3.17 0 0 0
25/01/2019
3.36
 0 3.36 3.36 3.36 0 0 0
24/01/2019
3.36
 5,600 3.36 3.36 2.92 0 0 0
23/01/2019
3.36
 2,700 3.36 3.36 3.36 0 0 0
22/01/2019
3.36
 200 2.92 3.36 3.36 0 0 0
21/01/2019
2.92
 100 3.30 3.30 2.92 0 0 0
18/01/2019
3.30
 0 3.30 3.30 3.30 0 0 0
17/01/2019
3.30
 1,000 3.30 3.30 3.30 0 0 0
16/01/2019
3.30
 0 3.42 3.30 3.30 0 0 0
15/01/2019
3.42
 4,230 3.42 3.42 3.30 0 0 0
14/01/2019
3.42
 100 3.55 3.55 3.42 0 0 0
11/01/2019
3.55
 0 3.67 3.55 3.55 0 0 0
10/01/2019
3.67
 9,310 3.42 3.67 3.42 0 0 0
09/01/2019
3.42
 0 3.42 3.42 3.42 0 0 0
08/01/2019
3.42
 0 3.42 3.42 3.42 0 0 0
07/01/2019
3.42
 1,540 3.24 3.42 3.42 0 0 0
04/01/2019
3.24
 0 3.24 3.24 3.24 0 0 0
03/01/2019
3.24
 0 3.24 3.24 3.24 0 0 0
02/01/2019
3.24
 0 3.24 3.24 3.24 0 0 0
28/12/2018
3.24
 0 3.24 3.24 3.24 0 0 0
27/12/2018
3.24
 0 3.24 3.24 3.24 0 0 0
26/12/2018
3.24
 0 3.24 3.24 3.24 0 0 0
25/12/2018
3.24
 0 3.24 3.24 3.24 0 0 0
24/12/2018
3.24
 1,600 3.42 3.42 3.24 0 0 0
21/12/2018
3.42
 0 3.42 3.42 3.42 0 0 0
20/12/2018
3.42
 1,600 3.73 3.73 3.42 0 0 0
19/12/2018
3.73
 0 3.73 3.73 3.73 0 0 0
18/12/2018
3.73
 0 3.73 3.73 3.73 0 0 0
17/12/2018
3.73
 2,900 3.61 3.73 3.73 0 0 0
14/12/2018
3.61
 21,600 3.17 3.61 3.36 0 0 0
13/12/2018
3.17
 0 3.17 3.17 3.17 0 0 0
12/12/2018
3.17
 0 3.11 3.17 3.17 0 0 0
11/12/2018
3.11
 16,700 3.61 3.61 3.11 0 0 0
10/12/2018
3.61
 610 3.55 3.61 3.55 0 0 0
07/12/2018
3.55
 4,000 3.67 3.67 3.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |