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

24
0
(0%)
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
(2024-10-15) 		-0.20 -0.82% 284,500 -33,600 -0.8
23.30
24.40
24.10
2 tháng
(2024-09-16) 		-0.90 -3.60% 650,800 -5,300 -0.1
23.30
25.70
24.10
3 tháng
(2024-08-16) 		-2 -7.66% 1,137,800 -4,600 -0.1
23.30
26.20
24.10
6 tháng
(2024-05-20) 		-5.26 -17.93% 5,039,000 111,800 3.4
23.30
30.96
24.10
12 tháng
(2023-11-20) 		2.39 10.98% 9,330,600 189,300 5.9
20.56
33.96
24.10
24 tháng
(2022-11-25) 		1.11 4.81% 10,510,581 189,500 5.9
16.86
33.96
24.10
36 tháng
(2021-11-30) 		3.33 16.04% 12,489,653 189,079 5.9
16.86
33.96
24.10
60 tháng
(2019-12-11) 		17.08 243.15% 55,793,186 190,040 5.4
6.19
33.96
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2020
20.75
 9,150 20.67 20.75 20.34 5,900 0 0.1
06/11/2020
20.67
 5,800 21.07 21.07 18.23 2,400 0 0.1
05/11/2020
21.07
 17,600 21.40 21.40 21.07 13,500 0 0.4
04/11/2020
21.40
 12,915 21.23 21.48 20.34 0 0 0
03/11/2020
21.23
 195,510 21.48 21.48 21.23 0 0 0
02/11/2020
21.48
 4,100 21.23 21.64 21.23 0 0 0
30/10/2020
21.23
 276,882 21.88 21.88 21.23 0 0 0
29/10/2020
21.88
 600,520 21.88 21.88 18.88 0 0 0
28/10/2020
21.88
 237,300 21.88 22.29 21.72 4,000 0 0.1
27/10/2020
21.88
 121,542 21.48 21.96 21.40 8,900 0 0.2
26/10/2020
21.48
 310,320 22.69 23.02 18.88 43,500 0 1.2
23/10/2020
22.69
 222,440 20.75 22.69 17.42 0 200 -0.0
22/10/2020
20.75
 164,821 19.86 20.75 18.56 0 200 -0.0
21/10/2020
19.86
 159,242 18.23 19.86 17.26 3,700 0 0.1
20/10/2020
18.23
 199,400 20.26 23.26 17.26 0 0 0
19/10/2020
20.26
 231,340 20.26 20.34 17.83 37,300 0 0.9
16/10/2020
20.26
 52,300 20.42 20.59 20.26 15,000 200 0.4
15/10/2020
20.42
 134,900 19.94 20.42 19.86 15,700 0 0.4
14/10/2020
19.94
 199,210 17.75 19.94 17.83 1,600 0 0.0
13/10/2020
17.75
 147,500 18.07 18.07 17.51 1,100 1,100 0.0
12/10/2020
18.07
 111,700 18.48 18.80 17.26 70,000 0 1.6
09/10/2020
18.48
 67,570 17.67 19.29 17.83 800 0 0.0
08/10/2020
17.67
 114,659 15.88 17.83 15.80 6,700 0 0.1
07/10/2020
15.88
 222,190 15.40 16.05 14.83 30 0 0.0
06/10/2020
15.40
 11,950 15.40 15.40 15.16 0 0 0
05/10/2020
15.40
 18,280 15.24 15.40 14.99 0 0 0
02/10/2020
15.24
 51,468 15.16 15.32 14.99 0 0 0
01/10/2020
15.16
 74,817 14.83 15.24 14.75 0 0 0
30/09/2020
14.83
 76,400 14.51 14.83 14.67 0 0 0
29/09/2020
14.51
 123,020 14.75 14.83 14.43 0 0 0
28/09/2020
14.75
 34,200 14.75 14.99 14.75 0 0 0
25/09/2020
14.75
 28,320 14.75 15.07 14.67 0 0 0
24/09/2020
14.75
 21,200 14.91 14.91 14.67 0 300 -0.0
23/09/2020
14.91
 9,600 14.91 14.99 14.83 0 0 0
22/09/2020
14.91
 20,600 15.16 15.16 14.83 0 6,500 -0.1
21/09/2020
15.16
 46,500 14.99 15.16 14.83 0 0 0
18/09/2020
14.99
 10,600 14.75 14.99 14.67 0 0 0
17/09/2020
14.75
 15,020 14.59 14.91 14.59 0 0 0
16/09/2020
14.59
 39,650 14.59 15.32 14.59 0 0 0
15/09/2020
14.59
 46,682 14.67 14.67 14.51 0 0 0
14/09/2020
14.67
 67,240 14.83 14.83 14.51 0 5,000 -0.1
11/09/2020
14.83
 51,530 15.16 15.16 14.59 0 0 0
10/09/2020
15.16
 22,852 15.24 15.40 15.16 0 0 0
09/09/2020
15.24
 51,900 14.99 15.24 14.91 2,600 0 0.0
08/09/2020
14.99
 32,711 14.91 15.07 14.83 2,600 0 0.0
07/09/2020
14.91
 18,100 15.24 15.24 14.91 0 0 0
04/09/2020
15.24
 53,760 15.32 15.32 14.18 0 0 0
03/09/2020
15.32
 45,519 14.91 15.40 14.91 0 0 0
01/09/2020
14.91
 54,472 14.99 15.24 14.83 0 3,000 -0.1
31/08/2020
14.99
 89,260 15.56 15.72 14.99 0 1,000 -0.0
28/08/2020
15.56
 51,740 15.72 15.88 15.56 0 0 0
27/08/2020
15.72
 105,510 15.07 15.72 14.99 1,000 0 0.0
26/08/2020
15.07
 66,879 15.07 15.40 14.26 0 0 0
25/08/2020
15.07
 80,608 15.16 15.72 15.07 1,000 0 0.0
24/08/2020
15.16
 62,695 14.75 15.40 14.83 1,000 0 0.0
21/08/2020
14.75
 174,685 13.86 14.75 13.78 0 100 -0.0
20/08/2020
13.86
 16,170 13.62 13.86 13.62 0 0 0
19/08/2020
13.62
 34,230 13.45 13.78 13.37 0 0 0
18/08/2020
13.45
 10,400 13.45 13.45 13.05 0 0 0
17/08/2020
13.45
 24,600 13.78 13.78 13.37 0 900 -0.0
14/08/2020
13.78
 50,430 13.86 14.02 13.53 0 0 0
13/08/2020
13.86
 14,876 13.78 13.86 13.37 0 0 0
12/08/2020
13.78
 18,313 14.02 14.10 13.62 0 0 0
11/08/2020
14.02
 9,562 13.94 15.07 13.94 0 0 0
10/08/2020
13.94
 54,800 14.10 14.26 13.86 0 0 0
07/08/2020
14.10
 65,015 14.26 14.26 14.02 10 0 0.0
06/08/2020
14.26
 29,640 14.18 14.59 12.08 0 0 0
05/08/2020
14.18
 24,019 14.10 14.34 14.10 200 0 0.0
04/08/2020
14.10
 74,053 13.78 14.34 13.62 1,000 0 0.0
03/08/2020
13.78
 58,145 12.72 13.94 12.97 0 1,000 -0.0
31/07/2020
12.72
 2,350 12.97 12.97 12.64 0 0 0
30/07/2020
12.97
 25,319 12.16 13.78 12.56 0 0 0
29/07/2020
12.16
 16,510 13.21 13.21 11.75 0 0 0
28/07/2020
13.21
 15,330 13.21 13.37 12.64 0 0 0
27/07/2020
13.21
 43,272 13.37 13.37 12.64 0 0 0
24/07/2020
13.37
 146,700 13.86 13.86 12.97 0 0 0
23/07/2020
13.86
 11,200 14.18 14.18 13.78 0 0 0
22/07/2020
14.18
 91,400 14.18 14.18 13.86 0 0 0
21/07/2020
14.18
 62,175 14.10 14.34 13.86 0 0 0
20/07/2020
14.10
 171,300 13.62 14.26 13.78 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 4%
17/07/2020
13.62
 86,180 13.94 14.10 12.97 0 0 0
16/07/2020
13.94
 78,205 13.78 13.94 11.64 0 4,300 -0.1
15/07/2020
13.78
 85,656 13.86 14.26 13.31 0 0 0
14/07/2020
13.86
 110,400 13.54 14.02 13.31 0 0 0
13/07/2020
13.54
 59,100 13.78 13.78 13.46 0 0 0
10/07/2020
13.78
 104,500 13.86 14.34 13.62 0 3,000 -0.1
09/07/2020
13.86
 42,514 14.41 15.05 13.86 0 0 0
08/07/2020
14.41
 88,402 13.54 14.41 13.62 0 0 0
07/07/2020
13.54
 147,022 14.10 14.73 13.46 0 0 0
06/07/2020
14.10
 107,580 14.89 15.44 14.10 3,300 0 0.1
03/07/2020
14.89
 258,620 14.18 15.84 12.28 2,000 0 0.0
02/07/2020
14.18
 358,154 12.99 14.34 12.67 0 0 0
01/07/2020
12.99
 207,018 12.04 13.31 12.04 0 0 0
30/06/2020
12.04
 148,070 11.96 12.12 11.88 30 0 0.0
29/06/2020
11.96
 137,474 11.88 13.46 11.56 0 0 0
26/06/2020
11.88
 157,900 11.64 12.04 11.56 0 0 0
25/06/2020
11.64
 153,010 11.25 11.88 11.01 0 0 0
24/06/2020
11.25
 159,400 11.01 11.41 11.01 0 0 0
23/06/2020
11.01
 207,418 10.69 11.09 10.61 0 0 0
22/06/2020
10.69
 42,171 11.17 11.25 10.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |