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)
11/04/2024
25.81
 38,700 22.41 26.28 22.41 0 0 0
10/04/2024
26.51
 18,100 26.59 26.66 26.05 0 0 0
09/04/2024
26.59
 6,001 26.66 26.66 25.04 0 0 0
08/04/2024
26.82
 70,299 26.51 27.36 26.28 25,000 0 0.9
05/04/2024
27.28
 34,559 27.13 27.67 26.66 0 0 0
04/04/2024
27.67
 49,441 27.67 27.98 27.05 10,100 0 0.4
03/04/2024
27.21
 30,401 27.05 28.06 27.05 0 0 0
02/04/2024
27.82
 37,800 27.82 28.21 27.67 0 0 0
01/04/2024
27.98
 19,812 27.59 28.13 27.59 0 0 0
29/03/2024
27.90
 32,830 27.67 28.21 27.51 0 0 0
28/03/2024
27.67
 27,921 28.13 28.13 27.44 0 0 0
27/03/2024
27.90
 18,532 28.13 28.13 27.21 0 0 0
26/03/2024
27.36
 35,705 27.28 27.36 26.59 0 0 0
25/03/2024
27.28
 130,800 26.28 28.06 26.28 0 0 0
22/03/2024
26.20
 28,500 26.05 26.28 25.66 0 0 0
21/03/2024
25.81
 60,200 25.58 25.81 25.51 0 0 0
20/03/2024
25.51
 26,725 25.89 25.97 25.27 0 0 0
19/03/2024
25.89
 25,900 26.28 26.28 25.81 0 0 0
18/03/2024
26.05
 26,634 26.28 27.05 25.51 0 0 0
15/03/2024
26.66
 95,101 27.05 27.05 25.51 0 0 0
14/03/2024
26.66
 64,327 27.90 28.06 26.66 0 0 0
13/03/2024
27.90
 110,793 27.67 28.13 27.44 0 0 0
12/03/2024
27.59
 212,927 24.58 28.52 24.58 0 0 0
11/03/2024
24.96
 48,800 24.96 25.12 24.50 0 0 0
08/03/2024
24.96
 45,515 25.12 25.27 24.42 0 0 0
07/03/2024
25.20
 37,552 25.20 25.58 25.20 0 0 0
06/03/2024
25.12
 48,905 25.89 25.97 25.12 1,000 0 0.0
05/03/2024
25.89
 17,706 26.12 26.12 25.89 0 0 0
04/03/2024
26.28
 70,011 26.28 26.28 25.81 0 0 0
01/03/2024: Cổ tức tiền mặt tỉ lệ: 20%
01/03/2024
26.36
 48,656 26.97 26.97 26.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |