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

15.10
0.20
(1.34%)
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
(2026-05-13) 		-1.70 -10.18% 164,900 1,000 0
14.40
16.70
15.10
2 tháng
(2026-04-13) 		-2.20 -12.79% 272,900 7,400 0
14.40
17.30
15.10
3 tháng
(2026-03-16) 		-2.60 -14.77% 413,900 7,400 0
14.40
17.60
15.10
6 tháng
(2025-12-15) 		-2.80 -15.73% 1,102,000 6,700 -0.0
14.40
19.60
15.10
12 tháng
(2025-06-17) 		-3.97 -20.91% 6,213,700 -61,100 -0.4
14.40
25.20
15.10
24 tháng
(2024-06-24) 		-9.71 -39.30% 13,698,473 -64,200 1.1
12.73
25.21
15.10
36 tháng
(2023-06-28) 		-1.50 -9.10% 20,119,306 52,300 4.8
12.73
29.82
15.10
60 tháng
(2021-07-08) 		-2.22 -12.90% 25,490,971 -721,221 -15.8
12.73
29.82
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |