CTCP Phát triển Đô thị và Khu công nghiệp Cao su Việt Nam (vrg)

15.10
0.20
(1.34%)
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
(2026-05-13) 		-1.70 -10.18% 164,900 1,000 0
14.40
16.70
15.10
2 tháng
(2026-04-13) 		-2.20 -12.79% 272,900 7,400 0
14.40
17.30
15.10
3 tháng
(2026-03-16) 		-2.60 -14.77% 413,900 7,400 0
14.40
17.60
15.10
6 tháng
(2025-12-15) 		-2.80 -15.73% 1,102,000 6,700 -0.0
14.40
19.60
15.10
12 tháng
(2025-06-17) 		-3.97 -20.91% 6,213,700 -61,100 -0.4
14.40
25.20
15.10
24 tháng
(2024-06-24) 		-9.71 -39.30% 13,698,473 -64,200 1.1
12.73
25.21
15.10
36 tháng
(2023-06-28) 		-1.50 -9.10% 20,119,306 52,300 4.8
12.73
29.82
15.10
60 tháng
(2021-07-08) 		-2.22 -12.90% 25,490,971 -721,221 -15.8
12.73
29.82
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2018
3.05
 0 3.05 3.05 3.05 0 0 0
01/06/2018
3.05
 0 3.05 3.05 3.05 0 0 0
31/05/2018
3.05
 0 3.05 3.05 3.05 0 0 0
30/05/2018
3.05
 800 2.85 3.05 3.05 0 0 0
29/05/2018
2.85
 1,100 2.98 2.98 2.85 0 0 0
28/05/2018
2.98
 200 3.12 3.12 2.98 0 0 0
25/05/2018
3.12
 1,100 3.18 3.18 2.98 0 0 0
24/05/2018
3.18
 3,000 3.58 3.58 3.18 0 0 0
23/05/2018
3.58
 100 3.58 3.58 3.58 0 0 0
22/05/2018
3.58
 2,800 3.38 3.58 3.18 0 0 0
21/05/2018
3.38
 7,400 3.25 3.58 3.38 0 0 0
18/05/2018
3.25
 0 3.25 3.25 3.25 0 0 0
17/05/2018
3.25
 100 3.12 3.25 3.25 0 0 0
16/05/2018
3.12
 1,800 3.25 3.25 3.05 0 0 0
15/05/2018
3.25
 1,200 3.05 3.25 2.98 0 0 0
14/05/2018
3.05
 300 3.32 3.32 3.05 0 0 0
11/05/2018
3.32
 5,100 3.65 4.11 3.32 0 0 0
10/05/2018
3.65
 100 3.38 3.65 3.65 0 0 0
09/05/2018
3.38
 5,100 3.32 3.38 3.38 0 0 0
08/05/2018
3.32
 4,100 3.18 3.51 3.18 0 0 0
07/05/2018
3.18
 3,400 3.12 3.58 3.18 0 0 0
04/05/2018
3.12
 2,100 2.98 3.12 3.12 0 0 0
03/05/2018
2.98
 100 2.98 2.98 2.98 0 0 0
02/05/2018
2.98
 3,100 3.12 3.12 2.92 0 0 0
27/04/2018
3.12
 13,000 2.85 3.25 3.12 0 0 0
26/04/2018
2.85
 2,100 3.05 3.05 2.85 0 0 0
24/04/2018
3.05
 9,600 3.25 3.25 2.85 0 0 0
23/04/2018
3.25
 500 3.25 3.25 3.25 0 0 0
20/04/2018
3.25
 8,100 3.12 3.38 2.85 0 0 0
19/04/2018
3.12
 12,600 3.18 3.25 2.98 0 0 0
18/04/2018
3.18
 1,000 3.12 3.58 3.18 0 0 0
17/04/2018
3.12
 100 3.38 3.38 3.12 0 0 0
16/04/2018
3.38
 0 3.38 3.38 3.38 0 0 0
13/04/2018
3.38
 0 3.32 3.38 3.38 0 0 0
12/04/2018
3.32
 800 3.32 3.78 3.32 0 0 0
11/04/2018
3.32
 1,100 3.25 3.32 3.32 900 0 0.0
10/04/2018
3.25
 1,700 3.25 3.25 3.25 0 0 0
09/04/2018
3.25
 0 3.32 3.25 3.25 0 0 0
06/04/2018
3.32
 1,840 3.25 3.32 3.25 0 200 -0.0
05/04/2018
3.25
 3,900 3.58 3.58 3.25 0 0 0
04/04/2018
3.58
 100 3.38 3.58 3.58 0 0 0
03/04/2018
3.38
 1,300 3.32 3.38 3.38 0 1,300 -0.0
02/04/2018
3.32
 2,940 3.85 3.85 3.32 0 40 -0.0
30/03/2018
3.85
 11,200 3.38 3.85 2.92 600 100 0.0
29/03/2018
3.38
 9,400 3.98 3.98 3.38 1,000 0 0.0
28/03/2018
3.98
 0 3.98 3.98 3.98 0 0 0
27/03/2018
3.98
 100 3.71 3.98 3.98 0 0 0
26/03/2018
3.71
 1,000 3.65 3.71 3.71 0 0 0
23/03/2018
3.65
 300 3.65 3.65 3.65 0 0 0
22/03/2018
3.65
 1,200 3.91 3.98 3.65 0 0 0
21/03/2018
3.91
 11,100 3.45 3.91 3.91 0 100 -0.0
20/03/2018
3.45
 3,300 3.45 3.51 3.45 500 0 0.0
19/03/2018
3.45
 11,100 3.38 3.91 3.45 100 500 -0.0
16/03/2018
3.38
 22,000 3.85 3.85 3.38 2,800 0 0.0
15/03/2018
3.85
 1,000 3.98 3.98 3.85 300 600 -0.0
14/03/2018
3.98
 2,300 4.11 4.11 3.98 0 0 0
13/03/2018
4.11
 900 4.18 4.18 4.11 200 0 0.0
12/03/2018
4.18
 1,600 4.18 4.18 4.11 100 0 0.0
09/03/2018
4.18
 2,800 4.24 4.24 4.18 100 0 0.0
08/03/2018
4.24
 8,500 4.51 4.51 4.24 0 1,400 -0.0
07/03/2018
4.51
 12,900 4.51 4.51 4.38 0 7,300 -0.0
06/03/2018
4.51
 4,100 4.51 4.51 4.51 0 0 0
05/03/2018
4.51
 6,900 4.77 4.77 4.38 0 0 0
02/03/2018
4.77
 4,900 4.64 4.91 4.44 0 0 0
01/03/2018
4.64
 1,700 4.71 4.71 4.11 0 0 0
28/02/2018
4.71
 6,200 4.71 4.71 4.44 0 100 -0.0
27/02/2018
4.71
 15,800 4.64 4.71 4.58 0 3,400 -0.0
26/02/2018
4.64
 4,400 4.97 4.97 4.58 1,000 0 0.0
23/02/2018
4.97
 10,000 5.24 5.24 4.71 0 0 0
22/02/2018
5.24
 7,400 6.23 6.23 4.71 1,000 0 0.0
21/02/2018
6.23
 1,100 5.84 6.23 4.77 0 0 0
13/02/2018
5.84
 4,100 5.30 5.97 4.71 0 0 0
12/02/2018
5.30
 8,800 4.97 5.30 4.91 0 0 0
09/02/2018
4.97
 6,700 4.38 4.97 4.44 0 0 0
08/02/2018
4.38
 5,600 4.31 4.44 4.38 0 0 0
07/02/2018
4.31
 14,300 4.64 5.24 4.31 500 0 0.0
06/02/2018
4.64
 8,200 4.84 5.30 4.64 0 0 0
05/02/2018
4.84
 22,128 4.97 5.44 4.84 6,500 0 0.1
02/02/2018
4.97
 10,000 5.30 5.37 4.77 0 0 0
01/02/2018
5.30
 15,300 5.50 5.77 5.30 100 9,700 -0.1
31/01/2018
5.50
 33,900 6.03 6.17 5.44 1,000 0 0.0
30/01/2018
6.03
 30,800 7.16 7.16 6.03 2,000 0 0.0
29/01/2018
7.16
 34,910 8.16 8.16 6.96 0 0 0
26/01/2018
8.16
 47,700 7.29 8.29 7.29 2,700 100 0.0
25/01/2018
7.29
 59,230 6.43 7.29 6.63 0 0 0
24/01/2018
6.43
 71,818 6.23 6.43 5.97 18,600 0 0.2
23/01/2018
6.23
 10,100 6.30 6.30 5.57 0 1,000 -0.0
22/01/2018
6.30
 14,600 6.03 6.43 5.11 0 100 -0.0
19/01/2018
6.03
 11,900 6.23 6.23 5.17 0 0 0
18/01/2018
6.23
 32,100 5.11 6.23 5.50 0 0 0
17/01/2018
5.11
 24,300 6.10 6.10 5.11 1,500 0 0.0
16/01/2018
6.10
 8,700 5.90 6.23 4.91 0 0 0
15/01/2018
5.90
 4,100 5.84 5.90 5.77 0 0 0
12/01/2018
5.84
 15,700 5.90 5.97 5.50 700 600 0.0
11/01/2018
5.90
 12,710 6.03 6.63 5.90 1,500 0 0.0
10/01/2018
6.03
 28,200 5.44 6.03 4.71 0 0 0
09/01/2018
5.44
 24,900 6.63 6.63 5.44 0 0 0
08/01/2018
6.63
 46,550 5.84 6.70 4.97 0 0 0
05/01/2018
5.84
 1,800 5.11 5.84 5.84 0 0 0
04/01/2018
5.11
 22,300 4.44 5.11 5.11 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |