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

12.50
-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)
29/02/2024
26.43
 39,908 26.58 26.58 26.14 0 0 0
28/02/2024
26.36
 73,800 26.80 26.80 26.21 0 0 0
27/02/2024
26.58
 75,304 26.65 26.87 26.43 0 0 0
26/02/2024
26.58
 93,610 26.58 27.09 26.36 0 0 0
23/02/2024
26.58
 83,625 26.72 26.87 26.29 0 0 0
22/02/2024
26.65
 161,673 26.29 27.09 26.29 0 0 0
21/02/2024
26.21
 72,100 26.29 26.80 25.99 0 0 0
20/02/2024
25.99
 25,100 25.99 26.36 25.63 0 0 0
19/02/2024
25.99
 39,600 26.65 26.65 25.92 0 0 0
16/02/2024
26.58
 38,200 26.65 26.65 26.14 0 0 0
15/02/2024
26.58
 44,436 26.58 26.87 26.14 0 0 0
07/02/2024
26.58
 38,300 26.87 26.87 26.51 0 0 0
06/02/2024
26.58
 67,929 26.65 27.24 26.51 0 0 0
05/02/2024
26.58
 91,603 26.72 27.24 26.43 0 0 0
02/02/2024
26.80
 14,000 27.02 27.02 26.43 0 0 0
01/02/2024
26.87
 53,520 26.80 27.31 26.80 0 0 0
31/01/2024
26.65
 144,100 25.56 26.94 25.56 0 0 0
30/01/2024
25.19
 41,902 24.90 25.99 24.90 0 0 0
29/01/2024
25.34
 44,200 24.97 25.34 24.83 0 0 0
26/01/2024
25.05
 29,300 24.75 25.92 24.75 0 0 0
25/01/2024
24.61
 16,440 24.10 24.83 24.10 0 0 0
24/01/2024
23.95
 13,583 25.56 25.92 23.95 0 0 0
23/01/2024
24.46
 10,900 24.75 24.75 24.10 0 0 0
22/01/2024
24.68
 20,203 25.19 25.19 24.46 0 0 0
19/01/2024
25.56
 32,216 26.29 26.80 25.41 0 0 0
18/01/2024
25.56
 125,802 23.88 26.36 23.80 0 0 0
17/01/2024
23.66
 12,707 24.10 24.10 23.66 0 0 0
16/01/2024
24.17
 34,741 24.10 24.24 23.51 100 0 0.0
15/01/2024
23.73
 23,135 24.10 24.24 23.73 0 0 0
12/01/2024
23.44
 207,764 21.54 24.24 21.54 0 0 0
11/01/2024
20.45
 19,200 21.54 21.54 20.45 0 0 0
10/01/2024
21.54
 27,102 21.54 21.54 21.47 0 0 0
09/01/2024
21.47
 13,100 21.18 21.54 21.18 0 0 0
08/01/2024
21.69
 6,300 21.18 21.69 21.18 0 0 0
05/01/2024
21.83
 17,200 21.76 21.83 21.10 0 0 0
04/01/2024
21.18
 45,100 20.74 21.18 20.74 0 0 0
03/01/2024
20.74
 11,100 20.52 20.81 20.45 0 0 0
02/01/2024
20.66
 16,600 20.59 21.03 20.59 0 0 0
29/12/2023
20.81
 9,300 20.45 20.81 20.59 0 0 0
28/12/2023
20.45
 6,500 20.23 20.45 20.37 0 0 0
27/12/2023
20.23
 22,600 20.45 20.81 20.08 0 0 0
26/12/2023
20.45
 7,500 21.18 21.18 20.45 0 0 0
25/12/2023
21.18
 46,500 20.23 21.25 20.45 0 0 0
22/12/2023
20.23
 11,300 20.01 20.45 20.01 0 0 0
21/12/2023
20.01
 3,000 20.23 20.23 19.93 0 0 0
20/12/2023
20.23
 13,400 18.98 20.45 19.35 0 0 0
19/12/2023
18.98
 12,900 18.91 19.28 18.98 0 0 0
18/12/2023
18.91
 11,800 18.62 19.35 18.62 0 0 0
15/12/2023
18.62
 1,000 18.98 18.98 18.62 0 0 0
14/12/2023
18.98
 12,500 18.62 18.98 18.62 0 0 0
13/12/2023
18.62
 9,000 18.91 18.91 18.55 0 0 0
12/12/2023
18.91
 3,600 18.91 18.91 18.40 0 0 0
11/12/2023
18.91
 3,900 18.25 18.91 18.33 0 0 0
08/12/2023
18.25
 5,800 18.25 19.64 18.25 0 0 0
07/12/2023
18.25
 5,600 18.40 18.40 18.25 0 0 0
06/12/2023
18.40
 5,200 18.47 18.98 17.82 0 0 0
05/12/2023
18.47
 5,000 18.47 20.74 18.47 0 0 0
04/12/2023
18.47
 4,100 18.40 18.98 18.33 0 0 0
01/12/2023
18.40
 8,700 18.62 20.81 18.25 0 0 0
30/11/2023
18.62
 19,200 17.01 18.62 17.52 0 0 0
29/11/2023
17.01
 6,000 17.89 17.89 17.01 0 0 0
28/11/2023
17.89
 5,700 16.94 17.89 17.31 0 0 0
27/11/2023
16.94
 6,000 18.25 18.25 16.94 0 0 0
24/11/2023
18.25
 700 18.98 19.28 18.25 0 0 0
22/11/2023
18.98
 800 18.25 20.37 18.98 0 0 0
21/11/2023
18.25
 2,500 17.89 18.25 17.16 0 0 0
20/11/2023
17.89
 2,400 17.89 17.89 17.74 0 0 0
17/11/2023
17.89
 7,300 17.82 17.89 17.89 0 0 0
16/11/2023
17.82
 6,000 17.67 18.25 17.74 0 0 0
15/11/2023
17.67
 5,100 17.89 18.25 17.67 0 0 0
14/11/2023
17.89
 2,000 17.89 17.89 17.89 0 0 0
13/11/2023
17.89
 700 18.04 18.25 17.52 0 0 0
10/11/2023
18.04
 2,900 18.62 18.62 18.04 0 0 0
09/11/2023
18.62
 6,400 18.25 18.62 18.18 0 0 0
08/11/2023
18.25
 2,000 18.11 18.25 18.11 0 0 0
07/11/2023
18.11
 3,000 18.11 18.11 18.11 0 0 0
06/11/2023
18.11
 5,300 18.04 18.25 17.60 0 0 0
03/11/2023
18.04
 3,400 18.25 18.25 17.60 0 0 0
02/11/2023
18.25
 6,000 17.89 18.25 17.89 0 0 0
01/11/2023
17.89
 6,100 17.89 17.89 17.89 0 0 0
31/10/2023
17.89
 4,200 17.52 18.25 17.52 0 0 0
30/10/2023
17.52
 3,000 17.52 17.52 17.52 0 0 0
27/10/2023
17.52
 100 17.38 17.52 17.52 0 0 0
26/10/2023
17.38
 9,400 17.38 18.25 17.38 0 0 0
24/10/2023
17.38
 1,100 17.23 17.52 17.38 0 0 0
23/10/2023
17.23
 1,100 17.16 17.23 17.16 0 0 0
20/10/2023
17.16
 500 17.16 17.16 17.16 0 0 0
19/10/2023
17.16
 2,100 16.79 17.16 17.16 0 0 0
18/10/2023
16.79
 1,900 17.67 17.67 16.79 0 0 0
17/10/2023
17.67
 2,600 18.98 18.98 17.67 0 0 0
16/10/2023
18.98
 100 18.33 18.98 18.98 0 0 0
13/10/2023
18.33
 11,100 20.96 20.96 18.18 0 0 0
12/10/2023
20.96
 7,100 18.04 20.96 18.04 0 0 0
11/10/2023
18.04
 200 17.74 20.08 18.04 0 0 0
10/10/2023
17.74
 9,200 20.01 20.01 17.52 0 0 0
09/10/2023
20.01
 2,000 17.74 20.01 17.67 0 0 0
06/10/2023
17.74
 100 17.67 17.74 17.74 0 0 0
05/10/2023
17.67
 7,500 17.60 17.89 17.67 0 0 0
04/10/2023
17.60
 500 17.67 17.67 17.60 0 0 0
03/10/2023
17.67
 100 17.74 17.74 17.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |