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)
18/06/2020
11.01
 112,120 11.09 11.09 10.61 0 0 0
17/06/2020
11.09
 110,438 11.09 11.09 10.69 0 0 0
16/06/2020
11.09
 189,200 10.30 11.09 10.38 0 0 0
15/06/2020
10.30
 310,400 10.30 10.85 9.82 0 0 0
12/06/2020
10.30
 161,060 10.30 10.30 9.27 0 0 0
11/06/2020
10.30
 318,260 10.22 10.53 10.22 0 0 0
10/06/2020
10.22
 128,170 10.22 10.22 9.90 0 0 0
09/06/2020
10.22
 320,180 9.42 10.77 9.58 0 0 0
08/06/2020
9.42
 221,960 9.19 9.58 9.11 0 0 0
05/06/2020
9.19
 182,039 9.27 9.35 9.11 0 0 0
04/06/2020
9.27
 193,102 9.03 9.27 9.03 0 0 0
03/06/2020
9.03
 60,900 9.11 9.19 8.87 0 0 0
02/06/2020
9.11
 206,130 9.19 9.27 9.03 0 0 0
01/06/2020
9.19
 127,800 8.95 9.19 8.87 0 0 0
29/05/2020
8.95
 26,848 9.03 9.03 8.71 0 0 0
28/05/2020
9.03
 30,020 9.03 9.11 8.95 3,000 0 0.0
27/05/2020
9.03
 43,340 9.35 9.35 9.03 0 0 0
26/05/2020
9.35
 136,058 9.19 9.42 9.03 0 0 0
25/05/2020
9.19
 166,096 8.87 9.27 8.71 0 0 0
22/05/2020
8.87
 47,215 8.87 8.87 8.71 0 0 0
21/05/2020
8.87
 89,130 8.87 9.11 8.71 0 0 0
20/05/2020
8.87
 22,067 8.63 8.95 8.63 0 0 0
19/05/2020
8.63
 74,400 8.87 8.95 8.63 0 4,400 -0.0
18/05/2020
8.87
 92,755 8.95 8.95 8.24 0 0 0
15/05/2020
8.95
 63,620 9.03 9.19 8.95 8,700 0 0.1
14/05/2020
9.03
 61,488 9.11 9.35 8.95 0 0 0
13/05/2020
9.11
 161,410 9.03 9.50 7.92 0 0 0
12/05/2020
9.03
 49,600 8.95 9.11 8.87 0 0 0
11/05/2020
8.95
 74,200 8.71 9.11 8.79 0 0 0
08/05/2020
8.71
 85,700 9.03 9.11 8.71 0 0 0
07/05/2020
9.03
 79,460 9.11 9.11 8.79 0 0 0
06/05/2020
9.11
 188,300 8.79 9.27 8.79 0 0 0
05/05/2020
8.79
 143,430 8.40 9.03 8.47 0 0 0
04/05/2020
8.40
 79,620 8.40 8.55 7.21 0 0 0
29/04/2020
8.40
 94,800 8.32 8.55 8.32 0 0 0
28/04/2020
8.32
 29,720 8.32 8.47 7.92 0 0 0
27/04/2020
8.32
 124,110 7.84 8.63 8.00 0 0 0
24/04/2020
7.84
 45,810 7.84 7.92 7.68 0 0 0
23/04/2020
7.84
 23,610 7.84 7.92 7.76 0 0 0
22/04/2020
7.84
 45,650 7.76 7.92 7.60 0 0 0
21/04/2020
7.76
 52,400 8.32 8.32 7.76 0 0 0
20/04/2020
8.32
 67,100 8.40 8.71 7.92 0 0 0
17/04/2020
8.40
 203,950 7.37 8.40 7.37 0 0 0
16/04/2020
7.37
 15,900 7.37 7.44 7.37 0 0 0
15/04/2020
7.37
 34,700 7.13 7.60 7.05 0 0 0
14/04/2020
7.13
 40,420 7.21 7.21 7.13 0 0 0
13/04/2020
7.21
 27,100 7.37 7.37 7.13 0 0 0
10/04/2020
7.37
 23,600 7.29 7.52 7.29 0 0 0
09/04/2020
7.29
 24,730 7.29 7.37 7.13 0 0 0
08/04/2020
7.29
 15,700 7.44 7.44 7.13 0 0 0
07/04/2020
7.44
 14,900 7.52 7.52 7.13 0 0 0
06/04/2020
7.52
 69,640 6.89 7.52 6.89 0 0 0
03/04/2020
6.89
 20,825 6.65 6.89 6.57 0 0 0
01/04/2020
6.65
 20,300 6.65 6.81 6.57 0 0 0
31/03/2020
6.65
 21,129 6.57 6.73 6.49 0 0 0
30/03/2020
6.57
 24,600 7.05 7.05 6.57 0 0 0
27/03/2020
7.05
 17,845 7.13 7.21 6.89 0 0 0
26/03/2020
7.13
 4,435 7.52 7.52 7.13 0 0 0
25/03/2020
7.52
 10,330 7.37 7.52 7.37 0 0 0
24/03/2020
7.37
 29,420 7.13 7.37 6.97 0 0 0
23/03/2020
7.13
 43,938 7.60 7.60 6.73 0 0 0
20/03/2020
7.60
 19,941 7.44 7.60 7.44 0 0 0
19/03/2020
7.44
 10,720 7.60 7.60 7.37 0 0 0
18/03/2020
7.60
 13,800 7.44 7.68 7.52 0 3,100 -0.0
17/03/2020
7.44
 179,459 8.08 8.08 7.13 0 0 0
16/03/2020
8.08
 48,772 7.29 8.08 7.44 0 0 0
13/03/2020
7.29
 31,213 7.13 7.29 6.34 0 0 0
12/03/2020
7.13
 84,960 7.76 7.76 6.81 0 0 0
11/03/2020
7.76
 17,900 7.92 8.32 7.68 0 0 0
10/03/2020
7.92
 61,680 7.52 8.16 6.97 0 1,900 -0.0
09/03/2020
7.52
 126,910 8.79 8.79 7.37 0 0 0
06/03/2020
8.79
 23,631 8.71 8.79 8.55 0 0 0
05/03/2020
8.71
 53,220 8.71 8.79 8.47 0 0 0
04/03/2020
8.71
 104,839 9.27 9.35 8.55 0 0 0
03/03/2020
9.27
 89,411 9.27 9.50 9.27 0 0 0
02/03/2020
9.27
 80,783 8.79 9.27 8.71 0 0 0
28/02/2020
8.79
 38,518 8.87 8.87 8.55 0 0 0
27/02/2020
8.87
 43,000 8.71 9.03 8.55 0 0 0
26/02/2020
8.71
 40,300 9.03 9.03 8.63 100 0 0.0
25/02/2020
9.03
 100,560 8.47 9.50 8.08 0 0 0
24/02/2020
8.47
 105,820 9.66 9.66 8.47 0 0 0
21/02/2020
9.66
 87,400 9.82 9.82 9.27 0 0 0
20/02/2020
9.82
 116,260 9.66 9.90 9.42 0 0 0
19/02/2020
9.66
 206,675 8.63 9.74 8.32 0 0 0
18/02/2020
8.63
 117,109 8.16 8.79 8.16 0 0 0
17/02/2020
8.16
 63,530 8.00 8.32 7.37 0 0 0
14/02/2020
8.00
 56,300 7.92 8.08 7.92 0 0 0
13/02/2020
7.92
 129,660 8.08 8.32 7.68 0 0 0
12/02/2020
8.08
 159,108 7.60 8.16 7.52 0 0 0
11/02/2020
7.60
 65,022 7.29 8.00 6.97 0 0 0
10/02/2020
7.29
 80,326 6.73 7.29 6.81 0 0 0
07/02/2020
6.73
 15,900 6.81 6.81 6.65 0 0 0
06/02/2020
6.81
 28,500 6.49 6.81 6.49 0 0 0
05/02/2020
6.49
 10,610 6.26 6.73 6.42 0 0 0
04/02/2020
6.26
 26,850 6.34 6.73 6.26 0 0 0
03/02/2020
6.34
 54,703 6.65 6.65 5.94 0 0 0
31/01/2020
6.65
 53,600 7.37 7.37 6.42 0 0 0
30/01/2020
7.37
 16,760 7.60 7.60 7.29 0 0 0
22/01/2020
7.60
 25,700 7.92 7.92 7.21 0 0 0
21/01/2020
7.92
 54,400 8.08 8.08 7.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |