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)
03/02/2025
18.78
 16,300 18.12 18.78 18.12 0 0 0
24/01/2025
18.62
 20,280 19.28 19.28 18.62 100 0 0.0
23/01/2025
19.28
 27,600 19.20 19.53 18.87 200 500 -0.0
22/01/2025
19.61
 866 19.28 19.77 19.28 0 0 0
21/01/2025
19.20
 20,871 19.11 19.77 18.95 0 0 0
20/01/2025
19.11
 26,000 19.11 19.20 18.70 0 0 0
17/01/2025
19.53
 65,154 20.18 20.18 19.11 200 0 0.0
16/01/2025
20.35
 6,124 20.10 20.35 20.10 0 0 0
15/01/2025
20.10
 16,604 20.35 20.35 20.10 0 0 0
14/01/2025
20.27
 17,841 19.94 20.27 19.85 0 0 0
13/01/2025
19.94
 6,648 20.02 20.10 19.77 0 0 0
10/01/2025
20.02
 3,445 20.18 20.18 19.94 0 0 0
09/01/2025
20.27
 2,100 20.18 20.35 20.18 0 0 0
08/01/2025
20.02
 2,300 20.27 20.27 20.02 0 0 0
07/01/2025
20.10
 16,700 20.02 20.10 20.02 0 0 0
06/01/2025
20.10
 24,116 20.51 20.51 20.02 0 0 0
03/01/2025
20.35
 2,002 20.35 20.35 20.35 0 0 0
02/01/2025
20.35
 31,000 20.35 20.43 20.27 0 0 0
31/12/2024
20.35
 6,200 20.27 20.51 20.18 0 0 0
30/12/2024
20.43
 11,236 20.43 20.60 17.55 100 0 0.0
27/12/2024
20.68
 8,250 20.60 20.68 20.51 0 0 0
26/12/2024
20.68
 38,573 20.76 20.84 20.43 0 0 0
25/12/2024
21.01
 18,400 20.93 21.09 20.93 0 0 0
24/12/2024
20.93
 16,180 21.01 21.09 20.76 0 0 0
23/12/2024
20.93
 20,884 20.93 21.09 20.68 0 0 0
20/12/2024
20.84
 48,326 20.43 20.84 20.43 0 0 0
19/12/2024
20.43
 17,800 20.27 20.43 20.18 0 0 0
18/12/2024
20.35
 17,502 20.43 20.51 20.10 0 0 0
17/12/2024
20.60
 8,499 20.60 20.68 20.51 0 0 0
16/12/2024
20.43
 7,850 20.76 20.76 20.43 0 0 0
13/12/2024
20.27
 10,201 20.35 20.43 20.27 0 0 0
12/12/2024
20.43
 12,300 20.76 20.76 20.27 0 0 0
11/12/2024
20.35
 18,720 20.27 20.43 20.10 0 0 0
10/12/2024
20.27
 31,201 20.43 20.43 20.27 0 0 0
09/12/2024
20.43
 6,120 20.43 20.60 20.27 0 0 0
06/12/2024
20.43
 47,408 19.69 21.01 19.69 0 0 0
05/12/2024
19.69
 384,900 19.69 19.77 19.61 0 0 0
04/12/2024
19.69
 17,438 19.69 19.69 19.61 0 0 0
03/12/2024
19.69
 13,000 19.69 19.69 19.69 0 0 0
02/12/2024
19.69
 6,300 19.69 19.69 19.61 0 0 0
29/11/2024
19.61
 8,803 19.77 19.77 19.53 0 0 0
28/11/2024
19.61
 4,200 19.53 19.61 19.53 0 0 0
27/11/2024
19.94
 9,200 19.44 19.94 19.44 0 0 0
26/11/2024
19.61
 18,330 19.53 19.77 19.44 0 0 0
25/11/2024
19.77
 7,924 19.53 19.94 19.44 0 0 0
22/11/2024
19.53
 2,100 19.53 19.53 19.53 0 0 0
21/11/2024
19.69
 3,600 19.36 19.69 19.36 0 0 0
20/11/2024
19.36
 12,501 19.36 19.44 19.28 0 0 0
19/11/2024
19.36
 25,300 19.53 19.77 19.36 0 1,600 -0.0
18/11/2024
19.61
 15,900 19.61 19.61 19.36 0 0 0
15/11/2024
19.77
 11,600 20.18 20.18 19.61 0 0 0
14/11/2024
19.44
 17,600 19.77 19.85 19.44 0 0 0
13/11/2024
19.94
 11,700 20.02 20.02 19.77 0 0 0
12/11/2024
20.02
 7,520 20.02 20.10 19.77 0 0 0
11/11/2024
20.02
 18,400 19.77 20.10 19.77 0 0 0
08/11/2024
19.77
 8,412 20.02 20.10 19.77 0 0 0
07/11/2024
19.94
 13,900 19.94 20.35 19.85 0 0 0
06/11/2024
19.94
 44,861 19.53 20.18 19.53 0 0 0
05/11/2024
19.61
 7,105 19.69 19.69 19.44 0 3,000 -0.1
04/11/2024
19.53
 2,501 19.44 19.61 19.44 0 800 -0.0
01/11/2024
19.36
 7,700 19.77 19.77 19.36 0 0 0
31/10/2024
19.77
 27,267 19.36 19.77 19.36 0 0 0
30/10/2024
19.44
 2,100 19.53 19.53 19.36 0 0 0
29/10/2024
19.69
 7,186 19.44 19.69 19.44 0 0 0
28/10/2024
19.61
 8,908 19.28 19.69 19.20 0 500 -0.0
25/10/2024
19.20
 6,500 19.28 19.36 19.20 0 0 0
24/10/2024
19.44
 23,880 19.61 19.61 19.28 0 0 0
23/10/2024
19.77
 8,500 19.53 19.77 19.53 0 0 0
22/10/2024
19.77
 5,300 19.77 19.94 19.53 0 0 0
21/10/2024
19.85
 11,400 19.94 20.02 19.77 0 0 0
18/10/2024
20.02
 9,169 20.02 20.27 19.85 0 0 0
17/10/2024
20.10
 7,779 20.10 20.10 19.85 0 0 0
16/10/2024
20.02
 13,300 20.18 20.18 20.02 0 0 0
15/10/2024
20.02
 26,600 20.18 20.43 20.02 0 0 0
14/10/2024
20.27
 20,600 20.43 20.60 20.18 0 0 0
11/10/2024
20.51
 14,102 20.60 20.60 20.43 0 0 0
10/10/2024
20.51
 9,657 20.84 20.84 20.51 1,200 0 0.0
09/10/2024
20.60
 27,402 20.51 20.60 20.51 0 0 0
08/10/2024
20.60
 23,115 20.76 20.76 20.51 0 0 0
07/10/2024
20.60
 18,033 20.68 20.68 20.43 100 0 0.0
04/10/2024
20.68
 2,316 20.51 20.93 20.51 200 0 0.0
03/10/2024
20.76
 7,203 20.84 20.93 20.60 0 0 0
02/10/2024
20.51
 18,845 20.68 20.93 20.51 0 9,700 -0.2
01/10/2024
20.76
 21,102 20.60 21.01 20.60 0 0 0
30/09/2024
20.68
 10,456 20.93 20.93 20.43 0 0 0
27/09/2024
20.68
 10,716 20.93 21.01 20.60 0 0 0
26/09/2024
21.17
 26,000 20.93 21.42 20.51 0 0 0
25/09/2024
21.09
 7,000 20.93 21.42 20.76 0 0 0
24/09/2024
21.01
 43,155 20.43 21.17 20.43 37,000 500 0.9
23/09/2024
20.51
 13,201 20.60 20.60 20.51 0 0 0
20/09/2024
20.43
 13,660 20.84 21.26 20.43 0 0 0
19/09/2024
20.60
 14,940 20.76 20.76 20.51 0 0 0
18/09/2024
20.60
 34,310 21.26 21.34 20.60 0 0 0
17/09/2024
20.60
 8,435 20.60 20.60 20.35 0 0 0
16/09/2024
20.60
 23,020 20.60 20.84 20.60 0 0 0
13/09/2024
20.76
 1,100 21.09 21.09 20.76 0 0 0
12/09/2024
20.68
 21,000 20.76 21.17 20.68 0 0 0
11/09/2024
20.84
 5,800 20.93 20.93 20.60 0 0 0
10/09/2024
20.93
 25,247 21.01 21.01 20.60 0 0 0
09/09/2024
21.01
 22,400 21.34 21.34 20.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |