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

17.50
0.20
(1.16%)
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
(2026-02-11) 		-0.60 -3.37% 193,100 200 0.0
16.20
18.10
17.50
2 tháng
(2026-01-12) 		-1.40 -7.53% 607,700 -700 -0.0
16.20
19.60
17.50
3 tháng
(2025-12-15) 		-0.60 -3.37% 681,700 -700 -0.0
16.20
19.60
17.50
6 tháng
(2025-09-15) 		-1.30 -7.03% 1,234,100 -1,200 -0.0
16.20
19.60
17.50
12 tháng
(2025-03-18) 		-4.05 -19.05% 7,877,100 -158,900 -1.4
12.73
25.20
17.50
24 tháng
(2024-03-25) 		-11.88 -40.85% 16,053,041 43,800 4.8
12.73
29.82
17.50
36 tháng
(2023-03-29) 		0.24 1.39% 19,963,042 45,100 4.9
12.73
29.82
17.50
60 tháng
(2021-04-08) 		-1.30 -7.04% 27,444,190 -1,475,141 -33.8
12.73
29.82
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |