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)
18/11/2025
16.23
 6,000 16.14 16.33 16.14 0 0 0
17/11/2025
16.23
 3,800 16.23 16.23 16.23 0 0 0
14/11/2025
16.23
 2,600 16.14 16.23 16.14 0 0 0
13/11/2025
16.14
 10,600 16.23 16.33 16.14 0 0 0
12/11/2025
16.14
 4,900 16.14 16.14 16.14 0 0 0
11/11/2025
16.14
 3,300 16.14 16.23 16.04 0 0 0
10/11/2025
16.33
 21,700 16.33 16.33 16.04 0 0 0
07/11/2025
16.33
 14,300 16.23 16.33 16.04 0 0 0
06/11/2025
16.14
 8,800 16.33 16.33 16.14 0 0 0
05/11/2025
16.04
 4,700 16.23 16.23 15.95 0 0 0
04/11/2025
16.04
 18,400 16.23 16.23 16.04 0 0 0
03/11/2025
16.23
 5,100 16.33 16.42 16.23 0 0 0
31/10/2025
16.33
 8,000 16.23 16.42 16.23 0 0 0
30/10/2025
16.23
 7,900 16.33 16.42 16.23 0 0 0
29/10/2025
16.33
 3,600 16.33 16.42 16.33 100 0 0.0
28/10/2025
16.14
 9,600 16.51 16.51 15.95 0 0 0
27/10/2025
16.14
 4,800 16.51 16.51 16.14 0 0 0
24/10/2025
16.33
 20,800 16.04 16.51 15.95 100 0 0.0
23/10/2025
16.33
 4,000 16.33 16.33 16.33 2,300 0 0.0
22/10/2025
16.42
 6,100 16.33 16.51 16.14 0 0 0
21/10/2025
16.04
 4,400 16.51 16.51 16.04 0 0 0
20/10/2025
16.42
 25,600 16.61 16.70 15.95 200 0 0.0
17/10/2025
16.61
 17,100 16.51 16.70 16.51 0 0 0
16/10/2025
16.51
 10,700 16.51 16.80 16.42 0 0 0
15/10/2025
16.80
 4,500 16.80 16.89 16.80 0 100 -0.0
14/10/2025
16.89
 7,600 16.89 16.89 16.70 0 0 0
13/10/2025
16.89
 10,700 17.08 17.08 16.89 0 1,200 -0.0
10/10/2025
16.98
 9,800 16.98 16.98 16.89 0 0 0
09/10/2025
16.98
 9,200 16.98 17.08 16.98 0 0 0
08/10/2025
16.98
 4,000 16.98 16.98 16.89 0 0 0
07/10/2025
16.98
 5,200 16.98 16.98 16.89 0 0 0
06/10/2025
17.08
 7,500 16.70 17.08 16.70 0 0 0
03/10/2025
16.98
 13,900 16.89 16.98 16.89 100 0 0.0
02/10/2025
16.98
 3,100 17.17 17.17 16.98 0 0 0
01/10/2025
17.17
 800 17.17 17.17 17.17 0 0 0
30/09/2025
17.17
 12,300 17.26 17.26 16.98 0 0 0
29/09/2025
17.26
 2,500 17.17 17.26 17.17 0 0 0
26/09/2025
17.26
 2,000 17.36 17.36 17.17 0 100 -0.0
25/09/2025
17.45
 11,300 17.36 17.45 17.17 0 0 0
24/09/2025
17.36
 9,100 17.36 17.45 17.36 0 0 0
23/09/2025
17.45
 1,500 17.26 17.45 17.26 0 0 0
22/09/2025
17.36
 15,200 17.26 17.36 17.17 0 0 0
19/09/2025
17.45
 6,500 17.45 17.45 17.26 0 0 0
18/09/2025
17.45
 12,100 17.45 17.55 17.26 0 0 0
17/09/2025
17.36
 17,300 17.45 17.45 17.17 0 0 0
16/09/2025
17.36
 18,800 17.55 17.55 17.36 0 0 0
15/09/2025
17.36
 7,700 17.45 17.45 17.26 0 2,200 -0.0
12/09/2025
17.17
 13,100 17.17 17.36 17.17 100 11,600 -0.2
11/09/2025
17.45
 26,400 17.55 17.55 16.89 100 9,800 -0.2
10/09/2025
17.64
 29,700 17.73 18.11 17.36 400 7,100 -0.1
09/09/2025
17.64
 11,400 18.11 18.11 17.55 0 0 0
08/09/2025
17.83
 15,300 17.83 18.11 17.83 0 0 0
05/09/2025
18.11
 9,800 17.83 18.11 17.83 0 0 0
04/09/2025
18.01
 28,200 18.01 18.01 17.73 0 23,100 -0.4
03/09/2025
18.11
 7,600 18.01 18.11 17.92 0 0 0
29/08/2025
18.11
 21,900 18.20 18.20 17.83 500 0 0.0
28/08/2025
18.20
 1,600 18.30 18.30 18.20 0 0 0
27/08/2025
17.92
 6,100 17.73 18.01 17.64 0 0 0
26/08/2025
17.92
 35,600 17.64 17.92 17.64 23,100 0 0.4
25/08/2025
17.55
 34,900 17.64 17.83 17.55 0 500 -0.0
22/08/2025
18.01
 31,400 18.48 18.48 17.92 0 0 0
21/08/2025
18.20
 16,400 18.01 18.20 18.01 0 0 0
20/08/2025
18.11
 40,400 18.30 18.30 18.01 0 0 0
19/08/2025
18.20
 33,300 18.20 18.39 18.20 0 0 0
18/08/2025
18.39
 26,600 18.11 18.39 18.11 0 100 0
15/08/2025
18.39
 56,600 18.48 18.48 18.11 0 600 0
14/08/2025
18.48
 48,200 18.48 18.48 18.39 0 0 0
13/08/2025
18.48
 42,200 18.77 18.77 18.48 0 200 -0.0
12/08/2025
18.58
 44,900 18.58 18.67 18.48 100 0 0.0
11/08/2025
18.58
 62,300 18.58 18.58 18.39 0 0 0
08/08/2025
18.58
 32,800 18.67 18.67 18.58 1,100 0 0.0
07/08/2025
18.58
 57,000 18.67 18.77 18.58 0 0 0
06/08/2025
18.58
 25,400 18.67 18.67 18.48 0 0 0
05/08/2025
18.67
 63,000 18.86 18.86 18.67 0 0 0
04/08/2025
18.77
 23,000 18.67 19.61 18.58 600 0 0.0
01/08/2025
18.77
 31,700 18.77 18.77 18.58 0 0 0
31/07/2025
18.67
 33,700 18.58 18.95 18.39 0 0 0
30/07/2025
18.58
 35,500 18.77 18.77 18.30 0 0 0
29/07/2025
18.77
 136,200 19.61 19.70 18.58 0 0 0
28/07/2025
19.61
 103,000 19.70 19.70 19.42 0 0 0
25/07/2025
19.80
 41,800 19.70 19.89 19.61 2,800 0 0.1
24/07/2025
19.70
 39,800 19.89 19.89 19.61 0 12,400 -0.3
23/07/2025
19.99
 45,500 19.70 19.99 19.61 0 7,500 -0.2
22/07/2025
19.99
 31,600 19.80 19.99 19.52 0 0 0
21/07/2025
19.99
 78,700 20.27 20.27 19.23 0 0 0
18/07/2025
20.55
 137,400 20.83 20.92 20.45 0 0 0
17/07/2025
21.02
 41,000 21.02 21.02 20.83 0 0 0
16/07/2025
21.02
 61,200 21.39 21.39 20.74 0 0 0
15/07/2025
21.20
 120,500 21.02 21.77 20.83 0 0 0
14/07/2025
20.92
 136,700 21.67 21.67 20.64 0 0 0
11/07/2025
21.77
 183,600 22.52 22.80 21.11 0 0 0
10/07/2025: Cổ tức tiền mặt tỉ lệ: 35%
10/07/2025
22.61
 174,700 26.93 26.93 21.11 0 0 0
09/07/2025
23.64
 337,400 23.89 24.06 20.10 15,600 0 0.5
08/07/2025
23.48
 229,700 23.07 23.73 23.07 100 0 0
07/07/2025
23.07
 413,100 21.17 23.15 21.17 2,400 0 0
04/07/2025
21.09
 112,000 21.09 21.26 21.01 0 0 0
03/07/2025
21.09
 202,700 21.42 21.42 20.93 0 0 0
02/07/2025
21.34
 190,800 20.68 21.75 20.51 0 100 0
01/07/2025
20.68
 178,500 21.42 21.42 20.43 0 0 0
30/06/2025
21.01
 133,000 20.60 21.17 20.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |