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) 		-1.90 -13.01% 66,200 1,000 0
12.70
14.80
12.90
2 tháng
(2026-05-29) 		-2.59 -16.96% 146,700 1,000 0
12.70
15.29
12.90
3 tháng
(2026-04-29) 		-3.44 -21.31% 309,900 2,000 0
12.70
16.14
12.90
6 tháng
(2026-01-29) 		-4.38 -25.63% 824,200 8,600 0.0
12.70
17.08
12.90
12 tháng
(2025-08-04) 		-6.07 -32.32% 2,603,000 -19,800 -0.5
12.70
18.77
12.90
24 tháng
(2024-08-07) 		-8.39 -39.78% 11,612,772 -134,200 -0.9
11.95
23.64
12.90
36 tháng
(2023-08-14) 		-4.82 -27.53% 20,088,396 53,300 4.8
11.95
27.98
12.90
60 tháng
(2021-08-23) 		-3.32 -20.75% 25,440,826 -717,421 -15.8
11.95
27.98
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2018
2.68
 100 2.49 2.68 2.68 0 0 0
17/07/2018
2.49
 0 2.61 2.49 2.49 0 0 0
16/07/2018
2.61
 3,100 2.80 2.80 2.49 0 0 0
13/07/2018
2.80
 0 2.80 2.80 2.80 0 0 0
12/07/2018
2.80
 200 3.24 3.24 2.80 0 0 0
11/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
10/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
09/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
06/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
05/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
04/07/2018
3.24
 100 2.92 3.24 3.24 0 0 0
03/07/2018
2.92
 0 2.92 2.92 2.92 0 0 0
02/07/2018
2.92
 0 2.92 2.92 2.92 0 0 0
29/06/2018
2.92
 200 2.80 2.92 2.92 0 0 0
28/06/2018
2.80
 0 2.80 2.80 2.80 0 0 0
27/06/2018
2.80
 0 2.80 2.80 2.80 0 0 0
26/06/2018
2.80
 2,100 2.80 3.05 2.80 0 0 0
25/06/2018
2.80
 2,400 3.05 3.05 2.80 0 0 0
22/06/2018
3.05
 0 3.05 3.05 3.05 0 0 0
21/06/2018
3.05
 100 2.86 3.05 3.05 0 0 0
20/06/2018
2.86
 200 2.49 2.86 2.86 0 0 0
19/06/2018
2.49
 3,000 2.92 2.92 2.49 0 0 0
18/06/2018
2.92
 100 2.80 2.92 2.92 0 0 0
15/06/2018
2.80
 100 2.68 2.80 2.80 0 0 0
14/06/2018
2.68
 10,300 2.55 2.86 2.68 0 0 0
13/06/2018
2.55
 100 2.86 2.86 2.55 0 0 0
12/06/2018
2.86
 200 2.49 2.86 2.86 0 0 0
11/06/2018
2.49
 100 2.92 2.92 2.49 0 0 0
08/06/2018
2.92
 2,400 2.80 2.92 2.92 0 0 0
07/06/2018
2.80
 2,900 2.92 2.92 2.80 0 0 0
06/06/2018
2.92
 2,000 2.86 2.92 2.86 0 0 0
05/06/2018
2.86
 1,000 2.86 2.86 2.86 0 0 0
04/06/2018
2.86
 0 2.86 2.86 2.86 0 0 0
01/06/2018
2.86
 0 2.86 2.86 2.86 0 0 0
31/05/2018
2.86
 0 2.86 2.86 2.86 0 0 0
30/05/2018
2.86
 800 2.68 2.86 2.86 0 0 0
29/05/2018
2.68
 1,100 2.80 2.80 2.68 0 0 0
28/05/2018
2.80
 200 2.92 2.92 2.80 0 0 0
25/05/2018
2.92
 1,100 2.99 2.99 2.80 0 0 0
24/05/2018
2.99
 3,000 3.36 3.36 2.99 0 0 0
23/05/2018
3.36
 100 3.36 3.36 3.36 0 0 0
22/05/2018
3.36
 2,800 3.17 3.36 2.99 0 0 0
21/05/2018
3.17
 7,400 3.05 3.36 3.17 0 0 0
18/05/2018
3.05
 0 3.05 3.05 3.05 0 0 0
17/05/2018
3.05
 100 2.92 3.05 3.05 0 0 0
16/05/2018
2.92
 1,800 3.05 3.05 2.86 0 0 0
15/05/2018
3.05
 1,200 2.86 3.05 2.80 0 0 0
14/05/2018
2.86
 300 3.11 3.11 2.86 0 0 0
11/05/2018
3.11
 5,100 3.42 3.86 3.11 0 0 0
10/05/2018
3.42
 100 3.17 3.42 3.42 0 0 0
09/05/2018
3.17
 5,100 3.11 3.17 3.17 0 0 0
08/05/2018
3.11
 4,100 2.99 3.30 2.99 0 0 0
07/05/2018
2.99
 3,400 2.92 3.36 2.99 0 0 0
04/05/2018
2.92
 2,100 2.80 2.92 2.92 0 0 0
03/05/2018
2.80
 100 2.80 2.80 2.80 0 0 0
02/05/2018
2.80
 3,100 2.92 2.92 2.74 0 0 0
27/04/2018
2.92
 13,000 2.68 3.05 2.92 0 0 0
26/04/2018
2.68
 2,100 2.86 2.86 2.68 0 0 0
24/04/2018
2.86
 9,600 3.05 3.05 2.68 0 0 0
23/04/2018
3.05
 500 3.05 3.05 3.05 0 0 0
20/04/2018
3.05
 8,100 2.92 3.17 2.68 0 0 0
19/04/2018
2.92
 12,600 2.99 3.05 2.80 0 0 0
18/04/2018
2.99
 1,000 2.92 3.36 2.99 0 0 0
17/04/2018
2.92
 100 3.17 3.17 2.92 0 0 0
16/04/2018
3.17
 0 3.17 3.17 3.17 0 0 0
13/04/2018
3.17
 0 3.11 3.17 3.17 0 0 0
12/04/2018
3.11
 800 3.11 3.55 3.11 0 0 0
11/04/2018
3.11
 1,100 3.05 3.11 3.11 900 0 0.0
10/04/2018
3.05
 1,700 3.05 3.05 3.05 0 0 0
09/04/2018
3.05
 0 3.11 3.05 3.05 0 0 0
06/04/2018
3.11
 1,840 3.05 3.11 3.05 0 200 -0.0
05/04/2018
3.05
 3,900 3.36 3.36 3.05 0 0 0
04/04/2018
3.36
 100 3.17 3.36 3.36 0 0 0
03/04/2018
3.17
 1,300 3.11 3.17 3.17 0 1,300 -0.0
02/04/2018
3.11
 2,940 3.61 3.61 3.11 0 40 -0.0
30/03/2018
3.61
 11,200 3.17 3.61 2.74 600 100 0.0
29/03/2018
3.17
 9,400 3.73 3.73 3.17 1,000 0 0.0
28/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
27/03/2018
3.73
 100 3.48 3.73 3.73 0 0 0
26/03/2018
3.48
 1,000 3.42 3.48 3.48 0 0 0
23/03/2018
3.42
 300 3.42 3.42 3.42 0 0 0
22/03/2018
3.42
 1,200 3.67 3.73 3.42 0 0 0
21/03/2018
3.67
 11,100 3.24 3.67 3.67 0 100 -0.0
20/03/2018
3.24
 3,300 3.24 3.30 3.24 500 0 0.0
19/03/2018
3.24
 11,100 3.17 3.67 3.24 100 500 -0.0
16/03/2018
3.17
 22,000 3.61 3.61 3.17 2,800 0 0.0
15/03/2018
3.61
 1,000 3.73 3.73 3.61 300 600 -0.0
14/03/2018
3.73
 2,300 3.86 3.86 3.73 0 0 0
13/03/2018
3.86
 900 3.92 3.92 3.86 200 0 0.0
12/03/2018
3.92
 1,600 3.92 3.92 3.86 100 0 0.0
09/03/2018
3.92
 2,800 3.98 3.98 3.92 100 0 0.0
08/03/2018
3.98
 8,500 4.23 4.23 3.98 0 1,400 -0.0
07/03/2018
4.23
 12,900 4.23 4.23 4.11 0 7,300 -0.0
06/03/2018
4.23
 4,100 4.23 4.23 4.23 0 0 0
05/03/2018
4.23
 6,900 4.48 4.48 4.11 0 0 0
02/03/2018
4.48
 4,900 4.36 4.60 4.17 0 0 0
01/03/2018
4.36
 1,700 4.42 4.42 3.86 0 0 0
28/02/2018
4.42
 6,200 4.42 4.42 4.17 0 100 -0.0
27/02/2018
4.42
 15,800 4.36 4.42 4.29 0 3,400 -0.0
26/02/2018
4.36
 4,400 4.67 4.67 4.29 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |