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

17.20
0.60
(3.61%)
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
(2026-03-30) 		-0.10 -0.59% 152,300 6,400 0
16.70
17.30
17.20
2 tháng
(2026-03-02) 		-1.10 -6.15% 308,200 6,600 0.0
16.20
17.90
17.20
3 tháng
(2026-01-29) 		-1.40 -7.69% 514,400 6,600 0.0
16.20
18.20
17.20
6 tháng
(2025-10-31) 		-0.60 -3.45% 1,140,900 6,000 -0.0
16.20
19.60
17.20
12 tháng
(2025-05-05) 		2.75 19.58% 7,104,700 -106,400 -0.4
13.96
25.20
17.20
24 tháng
(2024-05-09) 		-8.65 -34% 15,300,229 -26,200 2.3
12.73
27.18
17.20
36 tháng
(2023-05-15) 		-0.63 -3.60% 20,009,289 51,300 4.8
12.73
29.82
17.20
60 tháng
(2021-05-25) 		-0.63 -3.64% 26,392,070 -1,092,221 -24.9
12.73
29.82
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
19.07
 5,700 18.05 19.07 18.44 0 0 0
27/11/2023
18.05
 6,000 19.46 19.46 18.05 0 0 0
24/11/2023
19.46
 700 20.23 20.55 19.46 0 0 0
22/11/2023
20.23
 800 19.46 21.71 20.23 0 0 0
21/11/2023
19.46
 2,500 19.07 19.46 18.29 0 0 0
20/11/2023
19.07
 2,400 19.07 19.07 18.91 0 0 0
17/11/2023
19.07
 7,300 18.99 19.07 19.07 0 0 0
16/11/2023
18.99
 6,000 18.83 19.46 18.91 0 0 0
15/11/2023
18.83
 5,100 19.07 19.46 18.83 0 0 0
14/11/2023
19.07
 2,000 19.07 19.07 19.07 0 0 0
13/11/2023
19.07
 700 19.22 19.46 18.68 0 0 0
10/11/2023
19.22
 2,900 19.84 19.84 19.22 0 0 0
09/11/2023
19.84
 6,400 19.46 19.84 19.38 0 0 0
08/11/2023
19.46
 2,000 19.30 19.46 19.30 0 0 0
07/11/2023
19.30
 3,000 19.30 19.30 19.30 0 0 0
06/11/2023
19.30
 5,300 19.22 19.46 18.76 0 0 0
03/11/2023
19.22
 3,400 19.46 19.46 18.76 0 0 0
02/11/2023
19.46
 6,000 19.07 19.46 19.07 0 0 0
01/11/2023
19.07
 6,100 19.07 19.07 19.07 0 0 0
31/10/2023
19.07
 4,200 18.68 19.46 18.68 0 0 0
30/10/2023
18.68
 3,000 18.68 18.68 18.68 0 0 0
27/10/2023
18.68
 100 18.52 18.68 18.68 0 0 0
26/10/2023
18.52
 9,400 18.52 19.46 18.52 0 0 0
24/10/2023
18.52
 1,100 18.37 18.68 18.52 0 0 0
23/10/2023
18.37
 1,100 18.29 18.37 18.29 0 0 0
20/10/2023
18.29
 500 18.29 18.29 18.29 0 0 0
19/10/2023
18.29
 2,100 17.90 18.29 18.29 0 0 0
18/10/2023
17.90
 1,900 18.83 18.83 17.90 0 0 0
17/10/2023
18.83
 2,600 20.23 20.23 18.83 0 0 0
16/10/2023
20.23
 100 19.53 20.23 20.23 0 0 0
13/10/2023
19.53
 11,100 22.34 22.34 19.38 0 0 0
12/10/2023
22.34
 7,100 19.22 22.34 19.22 0 0 0
11/10/2023
19.22
 200 18.91 21.40 19.22 0 0 0
10/10/2023
18.91
 9,200 21.32 21.32 18.68 0 0 0
09/10/2023
21.32
 2,000 18.91 21.32 18.83 0 0 0
06/10/2023
18.91
 100 18.83 18.91 18.91 0 0 0
05/10/2023
18.83
 7,500 18.76 19.07 18.83 0 0 0
04/10/2023
18.76
 500 18.83 18.83 18.76 0 0 0
03/10/2023
18.83
 100 18.91 18.91 18.83 0 0 0
29/09/2023
18.91
 3,800 18.83 19.07 18.91 0 0 0
28/09/2023
18.83
 5,100 20.23 20.23 18.83 0 0 0
27/09/2023
20.23
 1,400 19.53 20.23 18.76 0 0 0
26/09/2023
19.53
 1,000 19.84 19.84 19.53 0 0 0
25/09/2023
19.84
 8,000 20.00 20.23 19.84 0 0 0
22/09/2023
20.00
 3,000 19.77 20.23 20.00 0 0 0
20/09/2023
19.77
 500 22.49 22.88 19.77 0 0 0
19/09/2023
22.49
 100 19.84 22.49 22.49 0 0 0
18/09/2023
19.84
 100 19.84 19.84 19.84 0 0 0
15/09/2023
19.84
 200 19.84 19.84 19.84 0 0 0
14/09/2023
19.84
 1,400 19.46 20.23 19.46 0 0 0
13/09/2023
19.46
 15,300 21.01 21.01 19.46 0 0 0
12/09/2023
21.01
 4,800 21.32 21.32 19.84 0 0 0
11/09/2023
21.32
 2,100 21.79 21.79 21.09 0 0 0
08/09/2023
21.79
 7,100 22.02 22.18 21.79 0 0 0
07/09/2023
22.02
 10,200 22.26 22.57 22.02 0 0 0
06/09/2023
22.26
 7,800 22.96 22.96 22.18 0 0 0
05/09/2023
22.96
 5,500 23.04 23.04 22.80 0 0 0
31/08/2023
23.04
 12,200 22.41 23.04 22.26 0 0 0
30/08/2023
22.41
 11,400 22.18 22.41 22.26 0 0 0
29/08/2023
22.18
 10,600 23.27 23.27 22.18 0 0 0
28/08/2023
23.27
 17,900 22.18 23.42 22.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |