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

12.90
0.10
(0.78%)
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
(2026-08-12) 		-0.40 -3.05% 27,600 0 0
12.70
14.70
12.90
2 tháng
(2026-07-13) 		-1.40 -9.93% 101,600 10,100 0
12.50
14.70
12.90
3 tháng
(2026-06-15) 		-2.30 -15.33% 169,900 10,100 0
12.50
15
12.90
6 tháng
(2026-03-16) 		-3.81 -23.09% 584,800 17,500 0
12.50
16.51
12.90
12 tháng
(2025-09-16) 		-4.66 -26.83% 1,817,600 18,500 0.0
12.50
18.39
12.90
24 tháng
(2024-09-23) 		-7.81 -38.09% 11,009,619 -125,500 -0.9
11.95
23.64
12.90
36 tháng
(2023-09-27) 		-6.28 -33.10% 19,920,796 62,400 4.8
11.95
27.98
12.90
60 tháng
(2021-10-07) 		-3.32 -20.75% 24,064,908 -209,221 -1.8
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)
14/11/2023
17.89
 2,000 17.89 17.89 17.89 0 0 0
13/11/2023
17.89
 700 18.04 18.25 17.52 0 0 0
10/11/2023
18.04
 2,900 18.62 18.62 18.04 0 0 0
09/11/2023
18.62
 6,400 18.25 18.62 18.18 0 0 0
08/11/2023
18.25
 2,000 18.11 18.25 18.11 0 0 0
07/11/2023
18.11
 3,000 18.11 18.11 18.11 0 0 0
06/11/2023
18.11
 5,300 18.04 18.25 17.60 0 0 0
03/11/2023
18.04
 3,400 18.25 18.25 17.60 0 0 0
02/11/2023
18.25
 6,000 17.89 18.25 17.89 0 0 0
01/11/2023
17.89
 6,100 17.89 17.89 17.89 0 0 0
31/10/2023
17.89
 4,200 17.52 18.25 17.52 0 0 0
30/10/2023
17.52
 3,000 17.52 17.52 17.52 0 0 0
27/10/2023
17.52
 100 17.38 17.52 17.52 0 0 0
26/10/2023
17.38
 9,400 17.38 18.25 17.38 0 0 0
24/10/2023
17.38
 1,100 17.23 17.52 17.38 0 0 0
23/10/2023
17.23
 1,100 17.16 17.23 17.16 0 0 0
20/10/2023
17.16
 500 17.16 17.16 17.16 0 0 0
19/10/2023
17.16
 2,100 16.79 17.16 17.16 0 0 0
18/10/2023
16.79
 1,900 17.67 17.67 16.79 0 0 0
17/10/2023
17.67
 2,600 18.98 18.98 17.67 0 0 0
16/10/2023
18.98
 100 18.33 18.98 18.98 0 0 0
13/10/2023
18.33
 11,100 20.96 20.96 18.18 0 0 0
12/10/2023
20.96
 7,100 18.04 20.96 18.04 0 0 0
11/10/2023
18.04
 200 17.74 20.08 18.04 0 0 0
10/10/2023
17.74
 9,200 20.01 20.01 17.52 0 0 0
09/10/2023
20.01
 2,000 17.74 20.01 17.67 0 0 0
06/10/2023
17.74
 100 17.67 17.74 17.74 0 0 0
05/10/2023
17.67
 7,500 17.60 17.89 17.67 0 0 0
04/10/2023
17.60
 500 17.67 17.67 17.60 0 0 0
03/10/2023
17.67
 100 17.74 17.74 17.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |