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

12.90
0.10
(0.78%)
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
(2026-08-12) 		-0.40 -3.05% 27,600 0 0
12.70
14.70
12.90
2 tháng
(2026-07-13) 		-1.40 -9.93% 101,600 10,100 0
12.50
14.70
12.90
3 tháng
(2026-06-15) 		-2.30 -15.33% 169,900 10,100 0
12.50
15
12.90
6 tháng
(2026-03-16) 		-3.81 -23.09% 584,800 17,500 0
12.50
16.51
12.90
12 tháng
(2025-09-16) 		-4.66 -26.83% 1,817,600 18,500 0.0
12.50
18.39
12.90
24 tháng
(2024-09-23) 		-7.81 -38.09% 11,009,619 -125,500 -0.9
11.95
23.64
12.90
36 tháng
(2023-09-27) 		-6.28 -33.10% 19,920,796 62,400 4.8
11.95
27.98
12.90
60 tháng
(2021-10-07) 		-3.32 -20.75% 24,064,908 -209,221 -1.8
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)
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
23/02/2018
4.67
 10,000 4.92 4.92 4.42 0 0 0
22/02/2018
4.92
 7,400 5.85 5.85 4.42 1,000 0 0.0
21/02/2018
5.85
 1,100 5.47 5.85 4.48 0 0 0
13/02/2018
5.47
 4,100 4.98 5.60 4.42 0 0 0
12/02/2018
4.98
 8,800 4.67 4.98 4.60 0 0 0
09/02/2018
4.67
 6,700 4.11 4.67 4.17 0 0 0
08/02/2018
4.11
 5,600 4.04 4.17 4.11 0 0 0
07/02/2018
4.04
 14,300 4.36 4.92 4.04 500 0 0.0
06/02/2018
4.36
 8,200 4.54 4.98 4.36 0 0 0
05/02/2018
4.54
 22,128 4.67 5.10 4.54 6,500 0 0.1
02/02/2018
4.67
 10,000 4.98 5.04 4.48 0 0 0
01/02/2018
4.98
 15,300 5.16 5.41 4.98 100 9,700 -0.1
31/01/2018
5.16
 33,900 5.66 5.79 5.10 1,000 0 0.0
30/01/2018
5.66
 30,800 6.72 6.72 5.66 2,000 0 0.0
29/01/2018
6.72
 34,910 7.65 7.65 6.53 0 0 0
26/01/2018
7.65
 47,700 6.84 7.78 6.84 2,700 100 0.0
25/01/2018
6.84
 59,230 6.03 6.84 6.22 0 0 0
24/01/2018
6.03
 71,818 5.85 6.03 5.60 18,600 0 0.2
23/01/2018
5.85
 10,100 5.91 5.91 5.23 0 1,000 -0.0
22/01/2018
5.91
 14,600 5.66 6.03 4.79 0 100 -0.0
19/01/2018
5.66
 11,900 5.85 5.85 4.85 0 0 0
18/01/2018
5.85
 32,100 4.79 5.85 5.16 0 0 0
17/01/2018
4.79
 24,300 5.72 5.72 4.79 1,500 0 0.0
16/01/2018
5.72
 8,700 5.54 5.85 4.60 0 0 0
15/01/2018
5.54
 4,100 5.47 5.54 5.41 0 0 0
12/01/2018
5.47
 15,700 5.54 5.60 5.16 700 600 0.0
11/01/2018
5.54
 12,710 5.66 6.22 5.54 1,500 0 0.0
10/01/2018
5.66
 28,200 5.10 5.66 4.42 0 0 0
09/01/2018
5.10
 24,900 6.22 6.22 5.10 0 0 0
08/01/2018
6.22
 46,550 5.47 6.28 4.67 0 0 0
05/01/2018
5.47
 1,800 4.79 5.47 5.47 0 0 0
04/01/2018
4.79
 22,300 4.17 4.79 4.79 100 0 0.0
03/01/2018
4.17
 8,900 3.67 4.17 3.92 0 0 0
02/01/2018
3.67
 9,500 3.24 3.67 3.67 0 0 0
29/12/2017
3.24
 4,100 2.86 3.24 3.24 0 0 0
28/12/2017
2.86
 3,570 2.49 2.86 2.86 0 0 0
27/12/2017
2.49
 0 2.49 2.49 2.49 0 0 0
26/12/2017
2.49
 500 2.61 2.61 2.49 0 0 0
25/12/2017
2.61
 100 2.30 2.61 2.61 0 0 0
22/12/2017
2.30
 100 2.43 2.43 2.30 0 0 0
21/12/2017
2.43
 100 2.68 2.68 2.43 0 0 0
20/12/2017
2.68
 600 3.24 3.24 2.68 0 0 0
19/12/2017
3.24
 1,800 3.30 3.30 2.86 0 0 0
18/12/2017
3.30
 400 3.42 3.42 3.30 100 0 0.0
15/12/2017
3.42
 200 3.98 3.98 3.42 0 0 0
14/12/2017
3.98
 1,800 4.67 4.67 3.98 0 0 0
13/12/2017
4.67
 0 4.67 4.67 4.67 0 0 0
12/12/2017
4.67
 0 4.67 4.67 4.67 0 0 0
11/12/2017
4.67
 0 4.67 4.67 4.67 0 0 0
08/12/2017
4.67
 100 4.11 4.67 4.67 0 0 0
07/12/2017
4.11
 0 4.11 4.11 4.11 0 0 0
06/12/2017
4.11
 100 3.61 4.11 4.11 0 0 0
05/12/2017
3.61
 5,500 4.11 4.11 3.61 0 0 0
04/12/2017
4.11
 100 4.11 4.11 4.11 100 0 0.0
01/12/2017
4.11
 100 4.11 4.11 4.11 100 0 0.0
30/11/2017
4.11
 0 4.04 4.11 4.11 0 0 0
29/11/2017
4.04
 20,000 4.29 4.29 4.04 0 0 0
28/11/2017
4.29
 0 4.29 4.29 4.29 0 0 0
27/11/2017
4.29
 100 4.04 4.29 4.29 0 0 0
24/11/2017
4.04
 100 3.61 4.04 4.04 0 0 0
23/11/2017
3.61
 100 3.36 3.61 3.61 0 0 0
22/11/2017
3.36
 100 2.99 3.36 3.36 0 0 0
21/11/2017
2.99
 1,500 2.92 3.05 2.92 0 0 0
20/11/2017
2.92
 150 2.92 2.92 2.92 0 0 0
17/11/2017
2.92
 600 3.24 3.24 2.68 0 0 0
16/11/2017
3.24
 1,300 2.86 3.24 2.61 0 0 0
15/11/2017
2.86
 500 2.68 2.86 2.86 0 0 0
14/11/2017
2.68
 2,100 3.11 3.55 2.68 100 0 0.0
13/11/2017
3.11
 200 3.42 3.42 3.11 0 0 0
10/11/2017
3.42
 200 3.98 3.98 3.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |