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

12.90
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)
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
27/06/2025
19.94
 211,800 19.11 20.51 18.54 0 0 0
26/06/2025
18.54
 60,800 18.62 18.62 18.29 0 20,800 0
25/06/2025
18.62
 29,300 18.12 18.62 18.12 0 0 0
24/06/2025
18.21
 75,200 17.80 18.37 17.80 0 0 0
23/06/2025
17.80
 26,900 18.21 18.21 17.63 0 0 0
20/06/2025
17.80
 12,600 17.88 17.88 17.71 0 0 0
19/06/2025
17.88
 15,000 17.71 17.96 17.55 0 0 0
18/06/2025
17.88
 28,700 17.88 17.88 17.63 0 13,000 0
17/06/2025
17.80
 24,100 17.71 18.21 17.63 0 7,400 0
16/06/2025
17.71
 23,700 17.80 17.80 17.55 0 0 0
13/06/2025
17.88
 53,400 17.88 17.88 17.47 0 0 0
12/06/2025
17.96
 15,800 17.55 17.96 17.55 0 0 0
11/06/2025
17.96
 21,400 17.88 17.96 17.71 0 0 0
10/06/2025
17.96
 21,400 17.96 17.96 17.71 0 0 0
09/06/2025
17.88
 82,400 17.47 18.21 17.30 0 0 0
06/06/2025
17.14
 90,800 16.15 17.22 16.15 0 0 0
05/06/2025
15.98
 56,500 15.98 16.06 15.90 0 700 0
04/06/2025
15.98
 34,700 15.98 16.15 15.82 0 0 0
03/06/2025
15.82
 9,300 15.65 15.82 15.65 0 0 0
02/06/2025
15.49
 900 15.65 15.65 15.49 0 0 0
30/05/2025
15.41
 9,500 15.65 15.90 15.41 0 0 0
29/05/2025
15.49
 41,900 15.74 15.90 15.49 0 25,100 0
28/05/2025
15.65
 28,700 15.98 16.06 15.65 0 0 0
27/05/2025
16.31
 4,100 16.89 16.89 15.65 0 0 0
26/05/2025
16.23
 22,600 15.32 16.48 15.32 0 0 0
23/05/2025
15.49
 1,900 15.65 15.65 15.24 0 0 0
22/05/2025
15.24
 23,500 15.32 15.65 15.24 0 0 0
21/05/2025
15.65
 26,800 15.65 15.65 15.32 0 0 0
20/05/2025
15.82
 23,300 15.57 16.06 15.57 0 0 0
19/05/2025
15.82
 51,100 14.58 16.23 14.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |