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

17.50
0
(0%)
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
(2025-12-29) 		0.20 1.14% 319,900 -900 -0.0
17.30
19.60
17.30
2 tháng
(2025-11-28) 		-0.40 -2.20% 412,300 -600 -0.0
17.30
19.60
17.30
3 tháng
(2025-10-29) 		0.40 2.30% 602,600 -500 -0.0
17.10
19.60
17.30
6 tháng
(2025-07-31) 		-2.10 -10.55% 1,808,800 -28,400 -0.5
17.10
20
17.30
12 tháng
(2025-02-03) 		-2.22 -11.09% 8,335,731 -165,700 -1.5
12.73
25.20
17.30
24 tháng
(2024-02-07) 		-10.53 -37.16% 17,471,149 44,600 4.8
12.73
29.82
17.30
36 tháng
(2023-02-13) 		-1.02 -5.40% 19,657,222 44,900 4.8
12.73
29.82
17.30
60 tháng
(2021-02-22) 		-1.48 -7.70% 28,962,646 -1,802,541 -42.6
12.73
29.82
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
24.71
 34,150 24.96 25.21 24.38 1,000 0 0.0
21/06/2024
24.88
 124,631 24.96 25.04 24.63 11,800 0 0.4
20/06/2024
25.12
 101,600 25.54 25.87 25.04 0 0 0
19/06/2024
25.54
 63,800 26.03 26.03 25.54 0 0 0
18/06/2024
25.87
 136,800 25.78 26.28 25.54 0 0 0
17/06/2024
25.45
 35,400 25.62 25.70 25.45 0 0 0
14/06/2024
25.70
 54,900 25.70 25.95 25.37 0 0 0
13/06/2024
26.03
 15,333 25.95 26.11 25.95 0 0 0
12/06/2024
26.03
 45,100 25.54 26.19 25.54 0 0 0
11/06/2024
25.62
 151,710 26.03 26.03 25.54 0 0 0
10/06/2024
26.03
 22,002 25.87 26.03 25.78 0 0 0
07/06/2024
25.95
 57,411 25.95 26.61 25.70 0 0 0
06/06/2024
25.95
 159,917 26.77 26.77 25.78 27,200 0 0.9
05/06/2024
26.77
 62,391 26.19 27.10 26.19 0 0 0
04/06/2024
26.19
 51,000 25.95 26.77 25.95 0 0 0
03/06/2024
25.87
 47,706 26.36 26.36 25.70 0 0 0
31/05/2024
26.19
 7,000 25.95 26.19 25.54 0 0 0
30/05/2024
25.95
 58,676 26.36 27.18 25.62 0 0 0
29/05/2024
26.61
 36,124 26.69 26.77 26.28 0 0 0
28/05/2024
26.61
 53,500 25.62 26.94 25.62 0 0 0
27/05/2024
26.85
 30,900 27.10 27.60 26.69 0 0 0
24/05/2024
26.94
 65,901 27.51 27.76 26.44 0 0 0
23/05/2024
27.18
 56,803 26.61 27.18 26.36 0 0 0
22/05/2024
26.52
 69,910 25.95 27.18 25.95 0 0 0
21/05/2024
25.95
 78,200 25.70 25.95 25.70 0 0 0
20/05/2024
25.78
 40,100 25.78 25.78 25.62 0 0 0
17/05/2024
25.54
 8,320 25.62 25.87 25.54 0 0 0
16/05/2024
25.70
 38,181 25.54 25.70 25.54 0 0 0
15/05/2024
25.54
 44,919 25.62 25.70 25.54 0 0 0
14/05/2024
25.62
 21,221 25.54 25.62 25.54 0 0 0
13/05/2024
25.45
 32,738 25.54 26.19 25.45 0 0 0
10/05/2024
26.11
 28,538 25.29 26.36 25.29 0 0 0
09/05/2024
25.45
 7,324 25.45 25.45 25.21 0 0 0
08/05/2024
25.45
 17,405 25.45 25.45 25.21 0 0 0
07/05/2024
25.54
 21,200 25.45 25.87 25.21 0 0 0
06/05/2024
25.21
 36,319 25.54 26.77 25.21 0 0 0
03/05/2024
25.21
 51,712 25.04 25.54 24.96 28,500 0 0.9
02/05/2024
25.45
 15,800 24.71 25.54 24.71 3,000 0 0.1
26/04/2024
25.21
 15,000 24.96 25.54 24.88 9,700 0 0.3
25/04/2024
24.63
 22,400 25.12 25.12 24.63 0 0 0
24/04/2024
24.63
 27,401 24.71 25.54 24.71 0 0 0
23/04/2024
24.71
 9,412 25.45 25.45 24.22 0 0 0
22/04/2024
24.46
 18,700 24.22 24.88 24.22 0 0 0
19/04/2024
24.71
 96,300 24.71 24.71 24.22 100 0 0.0
17/04/2024
25.54
 25,533 25.78 26.03 25.12 0 0 0
16/04/2024
26.11
 20,213 24.88 26.61 24.88 0 0 0
15/04/2024
26.36
 29,416 27.92 27.92 25.12 0 0 0
12/04/2024
27.92
 9,100 26.94 28.67 26.85 0 0 0
11/04/2024
27.51
 38,700 23.89 28.01 23.89 0 0 0
10/04/2024
28.25
 18,100 28.34 28.42 27.76 0 0 0
09/04/2024
28.34
 6,001 28.42 28.42 26.69 0 0 0
08/04/2024
28.58
 70,299 28.25 29.16 28.01 25,000 0 0.9
05/04/2024
29.08
 34,559 28.91 29.49 28.42 0 0 0
04/04/2024
29.49
 49,441 29.49 29.82 28.83 10,100 0 0.4
03/04/2024
29.00
 30,401 28.83 29.90 28.83 0 0 0
02/04/2024
29.65
 37,800 29.65 30.07 29.49 0 0 0
01/04/2024
29.82
 19,812 29.41 29.98 29.41 0 0 0
29/03/2024
29.74
 32,830 29.49 30.07 29.33 0 0 0
28/03/2024
29.49
 27,921 29.98 29.98 29.24 0 0 0
27/03/2024
29.74
 18,532 29.98 29.98 29.00 0 0 0
26/03/2024
29.16
 35,705 29.08 29.16 28.34 0 0 0
25/03/2024
29.08
 130,800 28.01 29.90 28.01 0 0 0
22/03/2024
27.92
 28,500 27.76 28.01 27.35 0 0 0
21/03/2024
27.51
 60,200 27.27 27.51 27.18 0 0 0
20/03/2024
27.18
 26,725 27.60 27.68 26.94 0 0 0
19/03/2024
27.60
 25,900 28.01 28.01 27.51 0 0 0
18/03/2024
27.76
 26,634 28.01 28.83 27.18 0 0 0
15/03/2024
28.42
 95,101 28.83 28.83 27.18 0 0 0
14/03/2024
28.42
 64,327 29.74 29.90 28.42 0 0 0
13/03/2024
29.74
 110,793 29.49 29.98 29.24 0 0 0
12/03/2024
29.41
 212,927 26.19 30.40 26.19 0 0 0
11/03/2024
26.61
 48,800 26.61 26.77 26.11 0 0 0
08/03/2024
26.61
 45,515 26.77 26.94 26.03 0 0 0
07/03/2024
26.85
 37,552 26.85 27.27 26.85 0 0 0
06/03/2024
26.77
 48,905 27.60 27.68 26.77 1,000 0 0.0
05/03/2024
27.60
 17,706 27.84 27.84 27.60 0 0 0
04/03/2024
28.01
 70,011 28.01 28.01 27.51 0 0 0
01/03/2024: Cổ tức tiền mặt tỉ lệ: 20%
01/03/2024
28.09
 48,656 28.75 28.75 27.76 0 0 0
29/02/2024
28.17
 39,908 28.33 28.33 27.86 0 0 0
28/02/2024
28.09
 73,800 28.56 28.56 27.94 0 0 0
27/02/2024
28.33
 75,304 28.41 28.64 28.17 0 0 0
26/02/2024
28.33
 93,610 28.33 28.87 28.09 0 0 0
23/02/2024
28.33
 83,625 28.48 28.64 28.02 0 0 0
22/02/2024
28.41
 161,673 28.02 28.87 28.02 0 0 0
21/02/2024
27.94
 72,100 28.02 28.56 27.70 0 0 0
20/02/2024
27.70
 25,100 27.70 28.09 27.32 0 0 0
19/02/2024
27.70
 39,600 28.41 28.41 27.63 0 0 0
16/02/2024
28.33
 38,200 28.41 28.41 27.86 0 0 0
15/02/2024
28.33
 44,436 28.33 28.64 27.86 0 0 0
07/02/2024
28.33
 38,300 28.64 28.64 28.25 0 0 0
06/02/2024
28.33
 67,929 28.41 29.03 28.25 0 0 0
05/02/2024
28.33
 91,603 28.48 29.03 28.17 0 0 0
02/02/2024
28.56
 14,000 28.79 28.79 28.17 0 0 0
01/02/2024
28.64
 53,520 28.56 29.11 28.56 0 0 0
31/01/2024
28.41
 144,100 27.24 28.72 27.24 0 0 0
30/01/2024
26.85
 41,902 26.54 27.70 26.54 0 0 0
29/01/2024
27.00
 44,200 26.62 27.00 26.46 0 0 0
26/01/2024
26.69
 29,300 26.38 27.63 26.38 0 0 0
25/01/2024
26.23
 16,440 25.68 26.46 25.68 0 0 0
24/01/2024
25.53
 13,583 27.24 27.63 25.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |