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

23.90
-0.10
(-0.42%)
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)
29/08/2019
11.48
 152,960 11.40 11.55 11.33 0 0 0
28/08/2019
11.40
 113,405 11.55 11.63 11.33 0 0 0
27/08/2019
11.55
 133,500 11.86 12.01 11.55 0 0 0
26/08/2019
11.86
 80,530 11.78 12.08 11.78 0 2,000 -0.0
23/08/2019
11.78
 105,030 11.86 12.16 11.71 0 0 0
22/08/2019
11.86
 107,600 11.86 12.08 11.71 0 2,200 -0.0
21/08/2019
11.86
 137,673 12.23 12.31 10.57 0 0 0
20/08/2019
12.23
 236,057 11.93 12.31 11.78 2,000 0 0.0
19/08/2019
11.93
 141,470 11.86 12.23 11.63 0 0 0
16/08/2019
11.86
 150,930 11.93 12.16 11.78 0 3,500 -0.1
15/08/2019
11.93
 212,810 11.63 11.93 10.95 0 2,700 -0.0
14/08/2019
11.63
 128,920 12.08 12.23 11.55 0 0 0
13/08/2019
12.08
 275,390 12.46 12.69 11.48 0 0 0
12/08/2019
12.46
 359,240 12.31 12.99 12.23 3,700 11,100 -0.1
09/08/2019
12.31
 296,639 12.31 12.38 12.08 1,000 0 0.0
08/08/2019
12.31
 191,540 12.61 12.69 12.08 10,300 0 0.2
07/08/2019
12.61
 270,410 12.46 13.44 12.38 5,700 0 0.1
06/08/2019
12.46
 978,899 11.10 12.46 10.57 5,400 0 0.1
05/08/2019
11.10
 290,570 10.80 11.18 10.50 0 0 0
02/08/2019
10.80
 81,770 10.57 10.95 10.50 0 0 0
01/08/2019
10.57
 136,600 10.27 10.80 9.97 0 0 0
31/07/2019
10.27
 465,110 10.72 10.72 9.67 2,000 0 0.0
30/07/2019
10.72
 174,730 11.18 11.18 10.72 0 0 0
29/07/2019
11.18
 75,720 11.10 11.18 11.03 0 0 0
26/07/2019
11.10
 56,920 11.33 11.33 11.10 0 0 0
25/07/2019
11.33
 293,840 11.18 11.63 11.03 0 0 0
24/07/2019
11.18
 167,120 11.18 11.40 11.03 0 0 0
23/07/2019
11.18
 330,880 10.87 11.63 10.72 0 0 0
22/07/2019
10.87
 103,460 10.95 11.10 10.87 0 0 0
19/07/2019
10.95
 190,301 11.03 11.25 10.87 0 1,500 -0.0
18/07/2019
11.03
 239,060 11.33 11.33 10.95 0 1,500 -0.0
17/07/2019
11.33
 262,320 11.63 11.63 11.25 0 0 0
16/07/2019
11.63
 167,480 11.78 11.78 11.33 0 0 0
15/07/2019
11.78
 210,990 11.18 11.93 11.18 1,000 0 0.0
12/07/2019
11.18
 185,851 11.40 11.55 11.18 2,000 0 0.0
11/07/2019
11.40
 786,060 10.35 11.55 10.35 0 0 0
10/07/2019
10.35
 116,800 10.19 10.35 10.12 0 0 0
09/07/2019
10.19
 113,740 10.35 10.35 10.12 0 0 0
08/07/2019
10.35
 70,100 10.42 10.42 10.12 0 0 0
05/07/2019
10.42
 58,700 10.42 10.50 10.27 0 0 0
04/07/2019
10.42
 138,820 10.12 10.72 10.12 0 1,000 -0.0
03/07/2019
10.12
 73,900 10.35 10.35 9.89 0 0 0
02/07/2019
10.35
 135,700 10.27 10.35 10.12 0 0 0
01/07/2019
10.27
 71,000 9.97 10.35 9.82 1,000 0 0.0
28/06/2019
9.97
 184,799 10.19 10.19 9.67 0 700 -0.0
27/06/2019
10.19
 77,131 10.35 10.42 10.19 0 1,300 -0.0
26/06/2019
10.35
 78,100 10.42 10.65 10.19 0 2,000 -0.0
25/06/2019
10.42
 31,800 10.50 10.57 10.19 700 0 0.0
24/06/2019
10.50
 118,070 10.50 12.08 10.12 0 7,700 -0.1
21/06/2019
10.50
 208,720 11.10 11.10 10.27 0 1,200 -0.0
20/06/2019
11.10
 134,740 11.18 11.48 10.19 800 0 0.0
19/06/2019
11.18
 342,690 10.50 11.33 10.50 2,700 0 0.0
18/06/2019
10.50
 208,600 10.04 10.57 9.82 0 0 0
17/06/2019
10.04
 49,360 10.19 10.19 9.74 0 0 0
14/06/2019
10.19
 66,800 10.35 10.50 10.12 0 0 0
13/06/2019
10.35
 86,660 10.57 10.65 10.19 1,500 0 0.0
12/06/2019
10.57
 180,750 10.19 11.18 10.04 0 0 0
11/06/2019
10.19
 145,080 9.82 10.42 9.52 0 0 0
10/06/2019
9.82
 53,530 10.04 10.19 9.82 0 0 0
07/06/2019
10.04
 155,940 10.04 10.57 9.74 0 0 0
06/06/2019
10.04
 39,900 10.57 10.57 10.04 0 0 0
05/06/2019
10.57
 148,570 10.19 10.57 10.04 0 0 0
04/06/2019
10.19
 149,400 9.74 10.42 9.52 0 0 0
03/06/2019
9.74
 208,300 8.99 10.12 8.68 0 0 0
31/05/2019
8.99
 120,640 10.42 10.42 8.99 0 0 0
30/05/2019
10.42
 128,300 10.80 10.95 9.82 0 0 0
29/05/2019
10.80
 277,100 10.19 11.48 10.19 0 0 0
28/05/2019
10.19
 169,005 9.44 10.19 9.67 0 0 0
27/05/2019
9.44
 214,930 8.16 9.44 8.31 0 0 0
24/05/2019
8.16
 155,320 8.46 8.61 8.00 0 0 0
23/05/2019
8.46
 237,020 8.00 8.53 7.78 0 0 0
22/05/2019
8.00
 257,820 7.40 8.23 7.40 0 0 0
21/05/2019
7.40
 51,370 7.48 7.70 7.25 0 0 0
20/05/2019
7.48
 89,850 6.87 7.48 6.80 0 0 0
17/05/2019
6.87
 7,900 6.57 6.87 6.34 0 0 0
16/05/2019
6.57
 23,800 6.65 6.65 6.49 0 0 0
15/05/2019
6.65
 35,630 6.80 6.80 6.42 0 0 0
14/05/2019
6.80
 44,000 6.80 6.87 6.65 0 0 0
13/05/2019
6.80
 57,840 6.65 6.95 6.42 0 0 0
10/05/2019
6.65
 11,700 6.49 6.65 6.42 0 0 0
09/05/2019
6.49
 8,500 6.80 6.80 6.49 0 0 0
08/05/2019
6.80
 33,830 6.72 6.80 6.42 0 0 0
07/05/2019
6.72
 11,030 6.80 6.95 6.65 0 0 0
06/05/2019
6.80
 49,010 6.42 6.87 6.49 0 0 0
03/05/2019
6.42
 14,310 6.72 6.72 6.27 0 0 0
02/05/2019
6.72
 9,504 6.95 6.95 6.27 0 0 0
26/04/2019
6.95
 45,300 6.57 6.95 6.12 0 0 0
25/04/2019
6.57
 92,900 7.02 7.10 6.04 0 0 0
24/04/2019
7.02
 30,800 7.25 7.25 6.72 0 0 0
23/04/2019
7.25
 38,010 7.40 7.40 6.42 0 0 0
22/04/2019
7.40
 136,870 6.65 7.55 6.57 0 4,050 -0.0
19/04/2019
6.65
 56,660 5.89 6.65 5.89 0 4,000 -0.0
18/04/2019
5.89
 35,200 5.29 5.89 5.29 0 0 0
17/04/2019
5.29
 29,300 5.29 5.29 4.98 0 0 0
16/04/2019
5.29
 27,750 5.21 5.29 4.98 0 5,000 -0.0
12/04/2019
5.21
 2,300 5.21 5.21 4.91 0 0 0
11/04/2019
5.21
 6,220 5.21 5.29 5.21 0 0 0
10/04/2019
5.21
 24,300 5.36 5.36 5.21 0 0 0
09/04/2019
5.36
 30,640 5.29 5.36 5.21 0 0 0
08/04/2019
5.29
 19,230 4.91 5.29 4.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |