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

18
0.50
(2.86%)
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)
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
08/02/2023
18.82
 103 17.66 18.82 18.82 0 0 0
07/02/2023
17.66
 0 17.66 17.66 17.66 0 0 0
06/02/2023
17.66
 200 18.97 18.97 17.66 0 0 0
03/02/2023
18.97
 300 17.74 19.74 17.58 0 0 0
02/02/2023
17.74
 6,600 18.12 18.28 17.74 0 0 0
01/02/2023
18.12
 3,300 18.51 19.59 17.89 0 0 0
31/01/2023
18.51
 4,403 18.12 19.97 18.12 0 0 0
30/01/2023
18.12
 3,900 17.74 18.51 16.96 0 0 0
27/01/2023
17.74
 1,600 18.51 18.66 17.74 0 0 0
19/01/2023
18.51
 1,300 18.51 18.82 17.74 0 0 0
18/01/2023
18.51
 3 18.51 18.51 18.51 0 0 0
17/01/2023
18.51
 2,000 19.28 19.28 18.35 0 0 0
16/01/2023
19.28
 1 19.28 19.28 19.28 0 0 0
13/01/2023
19.28
 1,300 18.82 20.05 19.28 0 0 0
12/01/2023: Cổ tức tiền mặt tỉ lệ: 16%
12/01/2023
18.82
 500 18.82 20.28 18.74 0 0 0
11/01/2023
18.82
 2,000 18.09 18.82 18.16 0 0 0
10/01/2023
18.09
 6,600 18.45 18.45 18.09 0 0 0
09/01/2023
18.45
 402 18.16 18.45 18.45 0 0 0
06/01/2023
18.16
 4,200 18.82 18.82 18.16 0 0 0
05/01/2023
18.82
 6,200 20.91 20.91 17.80 0 0 0
04/01/2023
20.91
 100 24.53 24.53 20.91 0 0 0
03/01/2023
24.53
 0 20.12 24.53 20.12 0 0 0
30/12/2022
20.12
 50,000 18.82 26.05 20.12 0 0 0
29/12/2022
18.82
 33,600 21.71 24.24 18.45 0 0 0
28/12/2022
21.71
 20,000 18.45 21.71 21.71 0 0 0
27/12/2022
18.45
 61,001 17.01 20.99 18.45 0 0 0
26/12/2022
17.01
 6,200 18.02 18.74 17.01 0 0 0
23/12/2022
18.02
 0 18.02 18.02 18.02 0 0 0
22/12/2022
18.02
 0 18.67 18.02 18.67 0 0 0
21/12/2022
18.67
 10,900 19.54 19.54 17.01 0 0 0
20/12/2022
19.54
 6,500 16.72 19.54 18.96 0 0 0
19/12/2022
16.72
 38,500 18.89 18.89 16.35 0 0 0
16/12/2022
18.89
 0 18.96 18.89 18.96 0 0 0
15/12/2022
18.96
 3,000 17.87 18.96 18.82 0 0 0
14/12/2022
17.87
 17,200 19.54 19.54 17.08 0 0 0
13/12/2022
19.54
 1,500 16.93 19.54 19.54 0 0 0
12/12/2022
16.93
 21,711 19.25 19.54 16.93 0 0 0
09/12/2022
19.25
 100 18.82 19.25 19.25 0 0 0
08/12/2022
18.82
 19,100 18.82 19.18 16.79 0 0 0
07/12/2022
18.82
 10,910 18.31 18.82 17.01 0 0 0
06/12/2022
18.31
 100 16.93 18.31 18.31 0 0 0
05/12/2022
16.93
 3,600 18.74 18.74 16.93 0 0 0
02/12/2022
18.74
 17,400 19.10 19.10 16.57 0 0 0
01/12/2022
19.10
 4,021 22.43 22.43 19.10 0 0 0
30/11/2022
22.43
 1,500 19.76 22.43 22.43 0 0 0
29/11/2022
19.76
 0 19.83 19.76 19.83 0 0 0
28/11/2022
19.83
 6,400 20.19 20.19 18.82 0 0 0
25/11/2022
20.19
 7,900 20.19 20.19 17.22 0 0 0
24/11/2022
20.19
 0 20.91 20.19 20.91 0 0 0
23/11/2022
20.91
 1,800 22.22 22.22 17.08 0 0 0
22/11/2022
22.22
 32,600 22.36 22.36 19.03 0 0 0
21/11/2022
22.36
 1,000 21.42 22.36 22.36 0 0 0
18/11/2022
21.42
 0 21.42 21.42 21.42 0 0 0
17/11/2022
21.42
 0 22.43 21.42 22.43 0 0 0
16/11/2022
22.43
 3,000 18.82 22.43 19.90 0 0 0
15/11/2022
18.82
 3,400 18.74 20.05 18.82 0 0 0
14/11/2022
18.74
 5,500 17.01 18.74 16.64 0 0 0
11/11/2022
17.01
 3,900 19.39 20.84 17.01 0 0 0
10/11/2022
19.39
 3,000 19.61 19.61 19.39 0 0 0
09/11/2022
19.61
 1,100 19.47 19.61 16.64 0 0 0
08/11/2022
19.47
 24,600 19.10 19.54 16.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |