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)
20/01/2020
8.08
 59,777 7.92 8.55 7.92 0 0 0
17/01/2020
7.92
 86,610 7.29 8.08 7.29 0 0 0
16/01/2020
7.29
 61,520 6.89 7.29 6.65 0 0 0
15/01/2020
6.89
 7,400 6.81 6.89 6.73 0 0 0
14/01/2020
6.81
 12,010 6.73 6.81 6.57 0 0 0
13/01/2020: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2020
6.73
 32,220 6.49 6.81 6.49 0 0 0
10/01/2020
6.49
 4,900 6.72 6.72 6.49 0 0 0
09/01/2020
6.72
 4,500 6.65 6.72 6.57 0 0 0
08/01/2020
6.65
 12,910 6.80 6.80 6.65 0 0 0
07/01/2020
6.80
 15,300 6.80 6.80 6.72 0 0 0
06/01/2020
6.80
 21,600 6.80 6.80 6.72 0 0 0
03/01/2020
6.80
 14,700 6.80 6.80 6.65 0 0 0
02/01/2020
6.80
 14,349 6.65 7.17 6.80 0 0 0
31/12/2019
6.65
 18,248 6.65 6.80 6.65 0 0 0
30/12/2019
6.65
 19,000 6.72 6.80 6.65 0 0 0
27/12/2019
6.72
 13,430 6.80 6.87 6.72 0 0 0
26/12/2019
6.80
 12,700 6.87 6.95 6.72 0 0 0
25/12/2019
6.87
 59,520 6.19 7.02 6.42 0 0 0
24/12/2019
6.19
 71,519 6.34 6.65 6.12 0 0 0
23/12/2019
6.34
 51,650 6.80 6.87 6.27 0 0 0
20/12/2019
6.80
 26,550 6.87 6.87 6.80 0 0 0
19/12/2019
6.87
 31,400 6.95 6.95 6.65 0 0 0
18/12/2019
6.95
 28,500 6.87 7.02 6.80 0 0 0
17/12/2019
6.87
 35,300 7.10 7.10 6.87 0 0 0
16/12/2019
7.10
 4,400 7.10 7.10 7.02 0 0 0
13/12/2019
7.10
 10,700 7.17 7.17 6.95 0 0 0
12/12/2019
7.17
 9,200 7.02 7.40 7.17 0 0 0
11/12/2019
7.02
 8,600 6.95 7.10 6.87 0 0 0
10/12/2019
6.95
 6,200 7.02 7.02 6.95 0 0 0
09/12/2019
7.02
 4,020 6.95 7.02 6.95 0 0 0
06/12/2019
6.95
 15,326 6.80 6.95 6.87 0 0 0
05/12/2019
6.80
 17,750 6.95 7.10 6.80 0 0 0
04/12/2019
6.95
 16,400 6.80 6.95 6.80 0 800 -0.0
03/12/2019
6.80
 33,200 6.65 6.80 6.65 0 0 0
02/12/2019
6.65
 76,005 7.40 7.40 6.49 100 0 0.0
29/11/2019
7.40
 25,500 7.40 7.40 7.10 0 0 0
28/11/2019
7.40
 36,000 7.63 7.63 7.25 800 0 0.0
27/11/2019
7.63
 37,162 7.70 7.78 7.55 0 0 0
26/11/2019
7.70
 61,625 7.93 8.00 7.70 0 0 0
25/11/2019
7.93
 18,850 8.00 8.08 7.93 0 0 0
22/11/2019
8.00
 18,000 8.16 8.23 8.00 0 0 0
21/11/2019
8.16
 23,000 8.08 8.46 8.08 0 0 0
20/11/2019
8.08
 28,600 8.08 8.16 8.00 100 0 0.0
19/11/2019
8.08
 16,200 8.08 8.16 8.08 0 0 0
18/11/2019
8.08
 35,819 8.23 8.31 8.08 0 0 0
15/11/2019
8.23
 25,000 8.23 8.46 8.23 0 0 0
14/11/2019
8.23
 62,340 8.46 8.53 8.08 200 0 0.0
13/11/2019
8.46
 43,500 8.53 8.61 8.31 0 0 0
12/11/2019
8.53
 17,835 8.46 8.53 8.46 0 0 0
11/11/2019
8.46
 73,250 8.53 8.68 8.38 0 0 0
08/11/2019
8.53
 32,010 8.53 8.76 8.46 0 0 0
07/11/2019
8.53
 35,981 8.53 8.61 8.46 0 0 0
06/11/2019
8.53
 31,000 8.53 8.84 8.53 1,000 0 0.0
05/11/2019
8.53
 45,500 8.53 8.61 8.31 0 0 0
04/11/2019
8.53
 47,929 8.46 8.61 8.23 0 0 0
01/11/2019
8.46
 58,505 8.23 8.61 8.00 0 0 0
31/10/2019
8.23
 58,100 8.46 8.46 7.93 0 0 0
30/10/2019
8.46
 77,900 8.53 8.68 8.38 0 0 0
29/10/2019
8.53
 70,008 8.99 9.06 8.46 0 0 0
28/10/2019
8.99
 196,965 8.23 9.36 8.08 0 0 0
25/10/2019
8.23
 49,776 8.31 8.38 8.16 0 0 0
24/10/2019
8.31
 63,494 8.08 8.38 8.00 0 0 0
23/10/2019
8.08
 22,080 8.00 8.08 7.93 0 0 0
22/10/2019
8.00
 26,720 8.16 8.16 7.93 0 0 0
21/10/2019
8.16
 20,600 8.23 8.23 8.00 0 0 0
18/10/2019
8.23
 50,600 8.08 8.31 7.93 0 0 0
17/10/2019
8.08
 42,600 8.08 8.08 7.78 0 0 0
16/10/2019
8.08
 29,180 7.93 8.08 7.93 0 100 -0.0
15/10/2019
7.93
 34,350 8.08 8.16 7.93 0 0 0
14/10/2019
8.08
 18,900 8.16 8.31 8.08 0 0 0
11/10/2019
8.16
 21,410 8.23 8.23 8.16 0 0 0
10/10/2019
8.23
 26,470 8.08 8.31 8.16 0 0 0
09/10/2019
8.08
 11,770 8.08 8.31 8.08 0 0 0
08/10/2019
8.08
 25,300 8.08 8.23 8.08 0 0 0
07/10/2019
8.08
 57,280 8.23 8.38 8.08 0 0 0
04/10/2019
8.23
 47,914 8.38 8.46 8.23 0 0 0
03/10/2019
8.38
 37,910 8.31 8.38 8.23 0 0 0
02/10/2019
8.31
 35,970 8.53 8.53 8.31 0 0 0
01/10/2019
8.53
 41,820 8.16 8.53 8.31 0 0 0
30/09/2019
8.16
 41,516 8.31 8.31 8.16 0 0 0
27/09/2019
8.31
 81,863 8.38 8.46 8.08 0 0 0
26/09/2019
8.38
 71,811 8.16 9.06 8.23 0 0 0
25/09/2019
8.16
 52,000 8.08 8.16 8.00 0 0 0
24/09/2019
8.08
 39,327 8.00 8.16 7.93 0 0 0
23/09/2019
8.00
 29,000 8.23 8.23 8.00 0 0 0
20/09/2019
8.23
 53,240 8.46 8.46 8.08 0 0 0
19/09/2019
8.46
 72,059 8.38 8.53 8.08 400 1,300 -0.0
18/09/2019
8.38
 59,110 8.53 8.91 8.31 0 1,300 -0.0
17/09/2019
8.53
 128,510 8.38 8.61 8.16 0 4,700 -0.1
16/09/2019
8.38
 92,070 8.31 8.61 8.23 0 2,500 -0.0
13/09/2019
8.31
 48,400 8.61 8.61 8.23 0 0 0
12/09/2019
8.61
 129,841 8.61 8.84 8.31 0 1,900 -0.0
11/09/2019
8.61
 64,100 8.16 8.68 8.08 0 0 0
10/09/2019
8.16
 118,890 8.08 8.46 7.55 0 0 0
09/09/2019
8.08
 328,040 9.14 9.36 8.08 10,600 0 0.1
06/09/2019
9.14
 78,300 9.74 9.82 9.06 1,100 2,800 -0.0
05/09/2019
9.74
 61,500 9.82 10.57 9.74 0 3,900 -0.1
04/09/2019
9.82
 436,993 10.50 10.50 9.36 2,000 0 0.0
03/09/2019
10.50
 168,990 11.33 12.08 10.35 0 0 0
30/08/2019
11.33
 74,483 11.48 11.78 11.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |