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)
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
04/04/2023
19.20
 15,304 17.74 20.05 15.58 0 0 0
03/04/2023
17.74
 44,800 20.43 20.43 17.58 0 0 0
31/03/2023
20.43
 7,600 17.58 20.82 20.05 0 0 0
30/03/2023
17.58
 3,100 16.96 18.43 16.96 0 0 0
29/03/2023
16.96
 0 17.74 16.96 16.96 0 0 0
28/03/2023
17.74
 5,900 15.42 17.74 16.04 0 0 0
27/03/2023
15.42
 0 15.42 15.42 15.42 0 0 0
24/03/2023
15.42
 0 15.11 15.42 15.42 0 0 0
23/03/2023
15.11
 0 15.11 15.11 15.11 0 0 0
22/03/2023
15.11
 2,200 15.81 15.81 15.11 0 0 0
21/03/2023
15.81
 0 15.81 15.81 15.81 0 0 0
20/03/2023
15.81
 0 15.81 15.81 15.81 0 0 0
17/03/2023
15.81
 2,000 15.81 15.81 15.73 0 0 0
16/03/2023
15.81
 0 15.04 15.81 15.81 0 0 0
15/03/2023
15.04
 200 15.04 16.58 15.04 0 0 0
14/03/2023
15.04
 100 15.04 15.04 15.04 0 0 0
13/03/2023
15.04
 600 14.81 15.04 15.04 0 0 0
10/03/2023
14.81
 1,300 15.58 15.58 14.81 0 0 0
09/03/2023
15.58
 1,700 15.58 15.58 15.58 0 0 0
08/03/2023
15.58
 1,038 16.27 16.27 15.58 0 0 0
07/03/2023
16.27
 1,000 16.27 16.27 16.27 0 0 0
06/03/2023
16.27
 300 16.27 16.27 16.27 0 0 0
03/03/2023
16.27
 0 16.27 16.27 16.27 0 0 0
02/03/2023
16.27
 300 15.73 16.27 16.19 0 0 0
01/03/2023
15.73
 0 15.50 15.73 15.73 0 0 0
28/02/2023
15.50
 2,500 16.58 16.58 15.50 0 0 0
27/02/2023
16.58
 0 16.58 16.58 16.58 0 0 0
24/02/2023
16.58
 4,837 17.35 17.35 16.58 0 0 0
23/02/2023
17.35
 5,905 18.82 18.82 16.27 0 0 0
22/02/2023
18.82
 100 18.82 18.82 18.82 0 0 0
21/02/2023
18.82
 0 18.82 18.82 18.82 0 0 0
20/02/2023
18.82
 0 18.82 18.82 18.82 0 0 0
17/02/2023
18.82
 0 18.82 18.82 18.82 0 0 0
16/02/2023
18.82
 0 18.82 18.82 18.82 0 0 0
15/02/2023
18.82
 0 18.82 18.82 18.82 0 0 0
14/02/2023
18.82
 0 18.82 18.82 18.82 0 0 0
13/02/2023
18.82
 0 18.82 18.82 18.82 0 0 0
10/02/2023
18.82
 0 18.82 18.82 18.82 0 0 0
09/02/2023
18.82
 0 18.82 18.82 18.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |