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

12.50
-0.20
(-1.57%)
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
(2026-06-29) 		-1.90 -13.01% 66,200 1,000 0
12.70
14.80
12.90
2 tháng
(2026-05-29) 		-2.59 -16.96% 146,700 1,000 0
12.70
15.29
12.90
3 tháng
(2026-04-29) 		-3.44 -21.31% 309,900 2,000 0
12.70
16.14
12.90
6 tháng
(2026-01-29) 		-4.38 -25.63% 824,200 8,600 0.0
12.70
17.08
12.90
12 tháng
(2025-08-04) 		-6.07 -32.32% 2,603,000 -19,800 -0.5
12.70
18.77
12.90
24 tháng
(2024-08-07) 		-8.39 -39.78% 11,612,772 -134,200 -0.9
11.95
23.64
12.90
36 tháng
(2023-08-14) 		-4.82 -27.53% 20,088,396 53,300 4.8
11.95
27.98
12.90
60 tháng
(2021-08-23) 		-3.32 -20.75% 25,440,826 -717,421 -15.8
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)
29/09/2023
17.74
 3,800 17.67 17.89 17.74 0 0 0
28/09/2023
17.67
 5,100 18.98 18.98 17.67 0 0 0
27/09/2023
18.98
 1,400 18.33 18.98 17.60 0 0 0
26/09/2023
18.33
 1,000 18.62 18.62 18.33 0 0 0
25/09/2023
18.62
 8,000 18.77 18.98 18.62 0 0 0
22/09/2023
18.77
 3,000 18.55 18.98 18.77 0 0 0
20/09/2023
18.55
 500 21.10 21.47 18.55 0 0 0
19/09/2023
21.10
 100 18.62 21.10 21.10 0 0 0
18/09/2023
18.62
 100 18.62 18.62 18.62 0 0 0
15/09/2023
18.62
 200 18.62 18.62 18.62 0 0 0
14/09/2023
18.62
 1,400 18.25 18.98 18.25 0 0 0
13/09/2023
18.25
 15,300 19.72 19.72 18.25 0 0 0
12/09/2023
19.72
 4,800 20.01 20.01 18.62 0 0 0
11/09/2023
20.01
 2,100 20.45 20.45 19.79 0 0 0
08/09/2023
20.45
 7,100 20.66 20.81 20.45 0 0 0
07/09/2023
20.66
 10,200 20.88 21.18 20.66 0 0 0
06/09/2023
20.88
 7,800 21.54 21.54 20.81 0 0 0
05/09/2023
21.54
 5,500 21.61 21.61 21.39 0 0 0
31/08/2023
21.61
 12,200 21.03 21.61 20.88 0 0 0
30/08/2023
21.03
 11,400 20.81 21.03 20.88 0 0 0
29/08/2023
20.81
 10,600 21.83 21.83 20.81 0 0 0
28/08/2023
21.83
 17,900 20.81 21.98 21.54 0 0 0
25/08/2023
20.81
 1,300 21.69 22.64 20.81 0 0 0
24/08/2023
21.69
 5,700 21.69 21.83 21.18 0 0 0
23/08/2023
21.69
 22,700 19.35 21.69 20.08 0 0 0
22/08/2023
19.35
 5,700 16.87 19.35 17.52 0 0 0
21/08/2023
16.87
 200 16.79 16.87 16.87 0 0 0
18/08/2023
16.79
 17,800 16.79 16.87 16.65 0 0 0
17/08/2023
16.79
 12,400 17.67 17.67 16.79 0 0 0
16/08/2023
17.67
 2,100 17.09 17.89 17.67 0 0 0
15/08/2023
17.09
 21,300 17.52 17.52 15.41 0 0 0
14/08/2023
17.52
 26,600 16.94 17.52 16.58 0 0 0
11/08/2023
16.94
 6,800 16.06 16.94 16.21 0 0 0
10/08/2023
16.06
 2,600 16.21 16.21 16.06 0 0 0
09/08/2023
16.21
 4,800 16.28 17.01 16.06 0 0 0
08/08/2023
16.28
 17,100 16.06 16.72 16.21 0 0 0
07/08/2023
16.06
 30,900 15.19 16.79 15.92 0 0 0
04/08/2023
15.19
 2,200 15.41 15.41 14.97 0 0 0
03/08/2023
15.41
 0 15.41 15.41 15.41 0 0 0
02/08/2023
15.41
 4,000 15.41 15.41 15.41 0 0 0
01/08/2023
15.41
 2,400 15.92 15.92 15.41 0 0 0
31/07/2023
15.92
 3,100 15.92 15.92 15.92 0 0 0
28/07/2023
15.92
 7,400 15.92 15.92 15.92 0 0 0
27/07/2023
15.92
 2,000 15.41 15.92 15.92 0 0 0
26/07/2023
15.41
 100 16.50 16.50 15.41 0 0 0
25/07/2023
16.50
 2,900 15.26 16.50 15.99 0 0 0
24/07/2023
15.26
 3,100 16.06 16.06 15.26 0 0 0
21/07/2023
16.06
 1,100 16.43 16.43 15.99 0 0 0
20/07/2023
16.43
 2,200 16.43 16.43 16.36 0 0 0
19/07/2023: Cổ tức tiền mặt tỉ lệ: 2%
19/07/2023
16.43
 1,300 15.85 16.43 16.21 0 0 0
18/07/2023
15.85
 2,400 15.85 16.64 15.85 0 0 0
17/07/2023
15.85
 4,300 15.85 15.85 15.56 0 0 0
14/07/2023
15.85
 1,800 15.92 15.92 15.85 0 0 0
13/07/2023
15.92
 2,500 15.48 15.92 15.48 0 0 0
12/07/2023
15.48
 500 15.92 15.92 15.41 0 0 0
11/07/2023
15.92
 200 16.21 16.21 15.92 0 0 0
10/07/2023
16.21
 4,800 15.63 16.21 15.56 0 0 0
07/07/2023
15.63
 2,900 14.90 15.63 15.48 0 0 0
06/07/2023
14.90
 2,100 14.98 14.98 14.90 0 0 0
05/07/2023
14.98
 4,410 14.76 15.19 14.83 0 0 0
04/07/2023
14.76
 800 14.62 14.98 14.76 0 0 0
03/07/2023
14.62
 3,400 15.19 15.19 14.62 0 0 0
30/06/2023
15.19
 6,800 15.12 15.56 15.19 0 0 0
29/06/2023
15.12
 3,200 15.48 15.48 15.12 0 0 0
28/06/2023
15.48
 300 15.12 15.48 15.12 0 0 0
27/06/2023
15.12
 4,300 15.27 15.27 15.05 0 0 0
26/06/2023
15.27
 3,300 15.19 15.34 15.19 0 0 0
23/06/2023
15.19
 14,400 15.85 15.85 15.19 0 0 0
22/06/2023
15.85
 100 15.12 15.85 15.85 0 0 0
21/06/2023
15.12
 2,000 15.12 15.12 15.05 0 0 0
20/06/2023
15.12
 200 14.98 15.12 15.12 0 0 0
19/06/2023
14.98
 3,018 15.34 15.34 14.98 0 0 0
16/06/2023
15.34
 1,412 15.34 15.34 15.34 0 0 0
15/06/2023
15.34
 1,800 15.41 15.48 15.34 0 0 0
14/06/2023
15.41
 10,448 16.28 16.28 15.34 0 0 0
13/06/2023
16.28
 400 15.77 16.28 15.63 0 0 0
12/06/2023
15.77
 200 15.77 16.50 15.77 0 0 0
09/06/2023
15.77
 3,000 15.85 17.29 15.77 0 0 0
08/06/2023
15.85
 200 16.79 16.79 15.85 0 0 0
07/06/2023
16.79
 900 16.64 16.79 16.79 0 0 0
06/06/2023
16.64
 100 16.64 16.64 16.64 0 0 0
05/06/2023
16.64
 200 17.29 17.29 16.64 0 0 0
02/06/2023
17.29
 3,005 17.15 17.36 15.27 0 0 0
01/06/2023
17.15
 3,800 17.15 17.36 17.15 0 0 0
31/05/2023
17.15
 6,600 17.58 18.09 17.15 0 0 0
30/05/2023
17.58
 1,100 19.54 19.54 17.36 0 0 0
29/05/2023
19.54
 4,500 18.02 19.54 19.03 0 0 0
26/05/2023
18.02
 2,000 17.00 18.02 18.02 0 0 0
25/05/2023
17.00
 11,400 18.09 18.09 15.70 0 0 0
24/05/2023
18.09
 100 16.64 18.09 18.09 0 0 0
23/05/2023
16.64
 11,000 16.21 17.00 16.06 0 0 0
22/05/2023
16.21
 100 14.62 16.21 16.21 0 0 0
19/05/2023
14.62
 1,000 14.83 14.83 14.62 0 0 0
18/05/2023
14.83
 1,800 15.63 15.63 14.76 0 0 0
17/05/2023
15.63
 0 15.63 15.63 15.63 0 0 0
16/05/2023
15.63
 700 16.35 16.35 15.63 0 0 0
15/05/2023
16.35
 3,200 15.19 16.35 14.76 0 0 0
12/05/2023
15.19
 8 15.19 15.19 15.19 0 0 0
11/05/2023
15.19
 10,700 14.54 16.13 14.83 0 0 0
10/05/2023
14.54
 0 14.54 14.54 14.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |