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)
25/08/2023
22.18
 1,300 23.11 24.13 22.18 0 0 0
24/08/2023
23.11
 5,700 23.11 23.27 22.57 0 0 0
23/08/2023
23.11
 22,700 20.62 23.11 21.40 0 0 0
22/08/2023
20.62
 5,700 17.98 20.62 18.68 0 0 0
21/08/2023
17.98
 200 17.90 17.98 17.98 0 0 0
18/08/2023
17.90
 17,800 17.90 17.98 17.74 0 0 0
17/08/2023
17.90
 12,400 18.83 18.83 17.90 0 0 0
16/08/2023
18.83
 2,100 18.21 19.07 18.83 0 0 0
15/08/2023
18.21
 21,300 18.68 18.68 16.42 0 0 0
14/08/2023
18.68
 26,600 18.05 18.68 17.67 0 0 0
11/08/2023
18.05
 6,800 17.12 18.05 17.28 0 0 0
10/08/2023
17.12
 2,600 17.28 17.28 17.12 0 0 0
09/08/2023
17.28
 4,800 17.35 18.13 17.12 0 0 0
08/08/2023
17.35
 17,100 17.12 17.82 17.28 0 0 0
07/08/2023
17.12
 30,900 16.19 17.90 16.97 0 0 0
04/08/2023
16.19
 2,200 16.42 16.42 15.95 0 0 0
03/08/2023
16.42
 0 16.42 16.42 16.42 0 0 0
02/08/2023
16.42
 4,000 16.42 16.42 16.42 0 0 0
01/08/2023
16.42
 2,400 16.97 16.97 16.42 0 0 0
31/07/2023
16.97
 3,100 16.97 16.97 16.97 0 0 0
28/07/2023
16.97
 7,400 16.97 16.97 16.97 0 0 0
27/07/2023
16.97
 2,000 16.42 16.97 16.97 0 0 0
26/07/2023
16.42
 100 17.59 17.59 16.42 0 0 0
25/07/2023
17.59
 2,900 16.26 17.59 17.04 0 0 0
24/07/2023
16.26
 3,100 17.12 17.12 16.26 0 0 0
21/07/2023
17.12
 1,100 17.51 17.51 17.04 0 0 0
20/07/2023
17.51
 2,200 17.51 17.51 17.43 0 0 0
19/07/2023: Cổ tức tiền mặt tỉ lệ: 2%
19/07/2023
17.51
 1,300 16.89 17.51 17.28 0 0 0
18/07/2023
16.89
 2,400 16.89 17.74 16.89 0 0 0
17/07/2023
16.89
 4,300 16.89 16.89 16.58 0 0 0
14/07/2023
16.89
 1,800 16.96 16.96 16.89 0 0 0
13/07/2023
16.96
 2,500 16.50 16.96 16.50 0 0 0
12/07/2023
16.50
 500 16.96 16.96 16.42 0 0 0
11/07/2023
16.96
 200 17.27 17.27 16.96 0 0 0
10/07/2023
17.27
 4,800 16.66 17.27 16.58 0 0 0
07/07/2023
16.66
 2,900 15.89 16.66 16.50 0 0 0
06/07/2023
15.89
 2,100 15.96 15.96 15.89 0 0 0
05/07/2023
15.96
 4,410 15.73 16.19 15.81 0 0 0
04/07/2023
15.73
 800 15.58 15.96 15.73 0 0 0
03/07/2023
15.58
 3,400 16.19 16.19 15.58 0 0 0
30/06/2023
16.19
 6,800 16.12 16.58 16.19 0 0 0
29/06/2023
16.12
 3,200 16.50 16.50 16.12 0 0 0
28/06/2023
16.50
 300 16.12 16.50 16.12 0 0 0
27/06/2023
16.12
 4,300 16.27 16.27 16.04 0 0 0
26/06/2023
16.27
 3,300 16.19 16.35 16.19 0 0 0
23/06/2023
16.19
 14,400 16.89 16.89 16.19 0 0 0
22/06/2023
16.89
 100 16.12 16.89 16.89 0 0 0
21/06/2023
16.12
 2,000 16.12 16.12 16.04 0 0 0
20/06/2023
16.12
 200 15.96 16.12 16.12 0 0 0
19/06/2023
15.96
 3,018 16.35 16.35 15.96 0 0 0
16/06/2023
16.35
 1,412 16.35 16.35 16.35 0 0 0
15/06/2023
16.35
 1,800 16.42 16.50 16.35 0 0 0
14/06/2023
16.42
 10,448 17.35 17.35 16.35 0 0 0
13/06/2023
17.35
 400 16.81 17.35 16.66 0 0 0
12/06/2023
16.81
 200 16.81 17.58 16.81 0 0 0
09/06/2023
16.81
 3,000 16.89 18.43 16.81 0 0 0
08/06/2023
16.89
 200 17.89 17.89 16.89 0 0 0
07/06/2023
17.89
 900 17.74 17.89 17.89 0 0 0
06/06/2023
17.74
 100 17.74 17.74 17.74 0 0 0
05/06/2023
17.74
 200 18.43 18.43 17.74 0 0 0
02/06/2023
18.43
 3,005 18.28 18.51 16.27 0 0 0
01/06/2023
18.28
 3,800 18.28 18.51 18.28 0 0 0
31/05/2023
18.28
 6,600 18.74 19.28 18.28 0 0 0
30/05/2023
18.74
 1,100 20.82 20.82 18.51 0 0 0
29/05/2023
20.82
 4,500 19.20 20.82 20.28 0 0 0
26/05/2023
19.20
 2,000 18.12 19.20 19.20 0 0 0
25/05/2023
18.12
 11,400 19.28 19.28 16.73 0 0 0
24/05/2023
19.28
 100 17.74 19.28 19.28 0 0 0
23/05/2023
17.74
 11,000 17.27 18.12 17.12 0 0 0
22/05/2023
17.27
 100 15.58 17.27 17.27 0 0 0
19/05/2023
15.58
 1,000 15.81 15.81 15.58 0 0 0
18/05/2023
15.81
 1,800 16.66 16.66 15.73 0 0 0
17/05/2023
16.66
 0 16.66 16.66 16.66 0 0 0
16/05/2023
16.66
 700 17.43 17.43 16.66 0 0 0
15/05/2023
17.43
 3,200 16.19 17.43 15.73 0 0 0
12/05/2023
16.19
 8 16.19 16.19 16.19 0 0 0
11/05/2023
16.19
 10,700 15.50 17.20 15.81 0 0 0
10/05/2023
15.50
 0 15.50 15.50 15.50 0 0 0
09/05/2023
15.50
 0 15.42 15.50 15.50 0 0 0
08/05/2023
15.42
 600 15.96 15.96 15.42 0 0 0
05/05/2023
15.96
 1,400 16.27 16.50 15.73 0 0 0
04/05/2023
16.27
 300 16.42 16.66 16.27 0 0 0
28/04/2023
16.42
 3,400 15.96 16.73 16.12 0 0 0
27/04/2023
15.96
 500 17.43 17.43 15.96 200 0 0.0
26/04/2023
17.43
 100 15.89 17.43 17.43 0 0 0
25/04/2023
15.89
 12,900 17.89 17.89 15.73 0 0 0
24/04/2023
17.89
 214 18.51 18.51 17.89 0 0 0
21/04/2023
18.51
 2,300 16.96 18.51 17.35 0 0 0
20/04/2023
16.96
 0 16.96 16.96 16.96 0 0 0
19/04/2023
16.96
 200 16.96 16.96 16.96 0 0 0
18/04/2023
16.96
 5 16.96 16.96 16.96 0 0 0
17/04/2023
16.96
 2,100 16.58 16.96 16.96 0 0 0
14/04/2023
16.58
 3,500 17.81 17.81 16.58 0 0 0
13/04/2023
17.81
 4,301 16.27 17.81 16.89 0 0 0
12/04/2023
16.27
 2,002 18.82 18.82 16.04 0 0 0
11/04/2023
18.82
 6,700 19.82 19.82 17.04 0 0 0
10/04/2023
19.82
 701 18.97 19.82 19.82 0 0 0
07/04/2023
18.97
 18,700 19.36 24.98 18.97 0 0 0
06/04/2023
19.36
 11,010 18.51 22.59 17.50 0 0 0
05/04/2023
18.51
 15,308 19.20 20.82 15.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |