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

12.10
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
(2026-09-04) 		-0.80 -5.76% 24,800 0 0
12.70
13.90
12.90
2 tháng
(2026-08-05) 		-0.20 -1.50% 57,400 0 0
12.70
14.70
12.90
3 tháng
(2026-07-06) 		-0.90 -6.43% 128,100 0 0
12.50
14.70
12.90
6 tháng
(2026-04-07) 		-2.57 -16.40% 492,800 0 0
12.50
17.90
12.90
12 tháng
(2025-10-09) 		-3.88 -22.86% 1,714,200 0 0
12.50
18.39
12.90
24 tháng
(2024-10-14) 		-7.17 -35.36% 10,742,906 0 0
10.63
29.99
12.90
36 tháng
(2023-10-20) 		-4.06 -23.66% 19,690,245 0 0
9.42
29.99
12.90
60 tháng
(2021-11-01) 		-3.26 -19.94% 23,306,291 0 0
9.33
29.99
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
18.69
 222,440 16.76 18.69 14.36 0 0 0
22/10/2020
17.09
 164,821 16.69 17.09 15.29 0 0 0
21/10/2020
16.36
 159,242 14.29 16.36 14.22 0 0 0
20/10/2020
15.02
 199,580 16.69 19.16 14.22 0 0 0
19/10/2020
16.69
 231,340 16.69 16.76 14.69 0 0 0
16/10/2020
16.69
 52,380 16.83 16.96 16.69 0 0 0
15/10/2020
16.83
 134,940 16.42 16.83 16.36 0 0 0
14/10/2020
16.42
 199,210 14.69 16.42 14.69 0 0 0
13/10/2020
14.62
 147,550 14.69 14.89 14.42 0 0 0
12/10/2020
14.89
 111,781 15.09 15.49 14.22 0 0 0
09/10/2020
15.22
 67,570 14.69 15.89 14.69 0 0 0
08/10/2020
14.56
 114,659 13.09 14.69 13.02 0 0 0
07/10/2020
13.09
 222,190 12.69 13.22 12.22 0 0 0
06/10/2020
12.69
 11,950 12.69 12.69 12.49 0 0 0
05/10/2020
12.69
 18,280 12.49 12.69 12.35 0 0 0
02/10/2020
12.55
 51,468 12.49 12.62 12.35 0 0 0
01/10/2020
12.49
 74,817 12.15 12.55 12.15 0 0 0
30/09/2020
12.22
 76,400 12.15 12.22 12.08 0 0 0
29/09/2020
11.95
 123,020 12.22 12.22 11.88 0 0 0
28/09/2020
12.15
 34,230 12.15 12.35 12.15 0 0 0
25/09/2020
12.15
 28,320 12.15 12.42 12.08 0 0 0
24/09/2020
12.15
 21,200 12.29 12.29 12.08 0 0 0
23/09/2020
12.29
 9,600 12.22 12.35 12.22 0 0 0
22/09/2020
12.29
 20,600 12.22 12.35 12.22 0 0 0
21/09/2020
12.49
 46,500 12.29 12.49 12.22 0 0 0
18/09/2020
12.35
 10,600 12.08 12.35 12.08 0 0 0
17/09/2020
12.15
 15,020 12.02 12.29 12.02 0 0 0
16/09/2020
12.02
 39,650 12.02 12.62 12.02 0 0 0
15/09/2020
12.02
 46,682 12.08 12.08 11.95 0 0 0
14/09/2020
12.08
 67,240 12.22 12.22 11.95 0 0 0
11/09/2020
12.22
 51,530 12.49 12.49 12.02 0 0 0
10/09/2020
12.49
 22,852 12.62 12.69 12.49 0 0 0
09/09/2020
12.55
 51,900 12.29 12.55 12.29 0 0 0
08/09/2020
12.35
 32,711 12.42 12.42 12.22 0 0 0
07/09/2020
12.29
 18,100 12.49 12.55 12.29 0 0 0
04/09/2020
12.55
 53,760 12.42 12.55 11.68 0 0 0
03/09/2020
12.62
 45,519 12.35 12.69 12.29 0 0 0
01/09/2020
12.29
 54,472 12.35 12.55 12.22 0 0 0
31/08/2020
12.35
 89,260 12.95 12.95 12.35 0 0 0
28/08/2020
12.82
 51,740 12.89 13.09 12.82 0 0 0
27/08/2020
12.95
 105,510 12.42 12.95 12.35 0 0 0
26/08/2020
12.42
 66,879 12.49 12.69 11.75 0 0 0
25/08/2020
12.42
 80,608 12.49 12.95 12.42 0 0 0
24/08/2020
12.49
 62,695 12.22 12.69 12.22 0 0 0
21/08/2020
12.15
 174,685 11.35 12.15 11.35 0 0 0
20/08/2020
11.42
 16,170 11.35 11.42 11.22 0 0 0
19/08/2020
11.22
 34,230 11.02 11.35 11.02 0 0 0
18/08/2020
11.08
 10,400 10.95 11.08 10.75 0 0 0
17/08/2020
11.08
 24,600 11.35 11.35 11.02 0 0 0
14/08/2020
11.35
 50,430 11.55 11.55 11.15 0 0 0
13/08/2020
11.42
 14,876 11.42 11.42 11.02 0 0 0
12/08/2020
11.35
 18,313 11.55 11.62 11.22 0 0 0
11/08/2020
11.55
 9,562 12.42 12.42 11.48 0 0 0
10/08/2020
11.48
 54,800 11.62 11.75 11.42 0 0 0
07/08/2020
11.62
 65,015 11.68 11.68 11.55 0 0 0
06/08/2020
11.75
 29,640 12.02 12.02 9.95 0 0 0
05/08/2020
11.68
 24,019 11.68 11.82 11.62 0 0 0
04/08/2020
11.62
 74,053 11.35 11.82 11.22 0 0 0
03/08/2020
11.35
 58,145 10.68 11.48 10.68 0 0 0
31/07/2020
10.48
 2,350 10.48 10.48 10.42 0 0 0
30/07/2020
10.68
 25,319 10.35 11.35 10.35 0 0 0
29/07/2020
10.02
 16,510 10.68 10.68 9.68 0 0 0
28/07/2020
10.88
 15,330 10.42 11.02 10.42 0 0 0
27/07/2020
10.88
 43,272 10.95 11.02 10.42 0 0 0
24/07/2020
11.02
 146,760 11.42 11.42 10.68 0 0 0
23/07/2020
11.42
 11,298 11.42 11.42 11.35 0 0 0
22/07/2020
11.68
 91,410 11.68 11.68 11.42 0 0 0
21/07/2020
11.68
 62,175 11.62 11.82 11.42 0 0 0
20/07/2020
11.62
 171,520 11.68 11.75 11.35 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 4%
17/07/2020
11.22
 86,180 10.68 11.62 10.68 0 0 0
16/07/2020
11.48
 78,205 11.09 11.48 9.59 0 0 0
15/07/2020
11.35
 85,656 11.75 11.75 10.96 0 0 0
14/07/2020
11.42
 110,463 11.09 11.55 10.96 0 0 0
13/07/2020
11.16
 59,140 11.35 11.35 11.09 0 0 0
10/07/2020
11.35
 104,550 11.42 11.81 11.22 0 0 0
09/07/2020
11.42
 42,514 11.88 12.40 11.42 0 0 0
08/07/2020
11.88
 88,402 11.29 11.88 11.22 0 0 0
07/07/2020
11.16
 147,022 12.14 12.14 11.09 0 0 0
06/07/2020
11.61
 107,580 12.27 12.72 11.61 0 0 0
03/07/2020
12.27
 258,620 11.75 13.05 10.11 0 0 0
02/07/2020
11.68
 358,154 10.44 11.81 10.44 0 0 0
01/07/2020
10.70
 207,018 9.98 10.96 9.92 0 0 0
30/06/2020
9.92
 148,070 9.98 9.98 9.79 0 0 0
29/06/2020
9.85
 137,474 11.09 11.09 9.53 0 0 0
26/06/2020
9.79
 158,014 9.79 9.92 9.53 0 0 0
25/06/2020
9.59
 153,010 9.14 9.79 9.07 0 0 0
24/06/2020
9.27
 159,400 9.07 9.40 9.07 0 0 0
23/06/2020
9.07
 207,418 8.81 9.14 8.74 0 0 0
22/06/2020
8.81
 42,171 9.14 9.27 8.81 0 0 0
19/06/2020
9.20
 79,060 9.14 9.20 9.00 0 0 0
18/06/2020
9.07
 112,120 9.07 9.14 8.74 0 0 0
17/06/2020
9.14
 110,438 8.87 9.14 8.81 0 0 0
16/06/2020
9.14
 189,200 8.87 9.14 8.55 0 0 0
15/06/2020
8.48
 310,400 8.22 8.94 8.09 0 0 0
12/06/2020
8.48
 161,060 8.29 8.48 7.63 0 0 0
11/06/2020
8.48
 318,260 8.42 8.68 8.42 0 0 0
10/06/2020
8.42
 128,170 8.42 8.42 8.16 0 0 0
09/06/2020
8.42
 320,180 7.90 8.87 7.90 0 0 0
08/06/2020
7.76
 221,960 7.63 7.90 7.50 0 0 0
05/06/2020
7.57
 182,039 7.70 7.70 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc