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

13
0.10
(0.78%)
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
(2026-08-19) 		-0.70 -5.19% 41,300 0 0
12.70
18.30
13
2 tháng
(2026-07-20) 		-0.20 -1.54% 108,400 0 0
12.50
18.30
13
3 tháng
(2026-06-22) 		-2.20 -14.67% 164,000 0 0
12.50
18.30
13
6 tháng
(2026-03-23) 		-2.87 -18.31% 585,300 0 0
12.10
18.30
13
12 tháng
(2025-09-23) 		-4.65 -26.66% 1,800,300 0 0
12.10
18.39
13
24 tháng
(2024-09-30) 		-7.88 -38.10% 11,106,854 0 0
10.63
29.99
13
36 tháng
(2023-10-04) 		-4.80 -27.26% 20,146,215 0 0
9.42
29.99
13
60 tháng
(2021-10-14) 		-3.50 -21.45% 24,116,217 -242,621 -5.9
9.33
29.99
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
16.83
 125,520 16.63 16.83 16.69 0 0 0
16/11/2020
16.63
 57,900 16.96 16.96 16.49 9,800 0 0.2
13/11/2020
16.96
 42,806 15.76 17.03 14.69 6 0 0.0
12/11/2020
15.76
 1,200 15.76 16.02 15.76 0 0 0
11/11/2020
15.76
 2,510 15.56 15.76 15.62 0 0 0
10/11/2020
15.56
 124,774 17.09 17.09 15.29 54,100 0 1.3
09/11/2020
17.09
 9,150 17.03 17.09 16.76 5,900 0 0.1
06/11/2020
17.03
 5,800 17.36 17.36 15.02 2,400 0 0.1
05/11/2020
17.36
 17,600 17.63 17.63 17.36 13,500 0 0.4
04/11/2020
17.63
 12,915 17.49 17.69 16.76 0 0 0
03/11/2020
17.49
 195,510 17.69 17.69 17.49 0 0 0
02/11/2020
17.69
 4,100 17.49 17.83 17.49 0 0 0
30/10/2020
17.49
 276,882 18.03 18.03 17.49 0 0 0
29/10/2020
18.03
 600,520 18.03 18.03 15.56 0 0 0
28/10/2020
18.03
 237,300 18.03 18.36 17.89 4,000 0 0.1
27/10/2020
18.03
 121,542 17.69 18.09 17.63 8,900 0 0.2
26/10/2020
17.69
 310,320 18.69 18.96 15.56 43,500 0 1.2
23/10/2020
18.69
 222,440 17.09 18.69 14.36 0 200 0.0
22/10/2020
17.09
 164,821 16.36 17.09 15.29 0 200 0.0
21/10/2020
16.36
 159,242 15.02 16.36 14.22 3,700 0 0.1
20/10/2020
15.02
 199,400 16.69 19.16 14.22 0 0 0
19/10/2020
16.69
 231,340 16.69 16.76 14.69 37,300 0 0.9
16/10/2020
16.69
 52,300 16.83 16.96 16.69 15,000 200 0.4
15/10/2020
16.83
 134,900 16.42 16.83 16.36 15,700 0 0.4
14/10/2020
16.42
 199,210 14.62 16.42 14.69 1,600 0 0.0
13/10/2020
14.62
 147,500 14.89 14.89 14.42 1,100 1,100 0.0
12/10/2020
14.89
 111,700 15.22 15.49 14.22 70,000 0 1.6
09/10/2020
15.22
 67,570 14.56 15.89 14.69 800 0 0.0
08/10/2020
14.56
 114,659 13.09 14.69 13.02 6,700 0 0.1
07/10/2020
13.09
 222,190 12.69 13.22 12.22 30 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 12.55 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 12.22 12.55 12.15 0 0 0
30/09/2020
12.22
 76,400 11.95 12.22 12.08 0 0 0
29/09/2020
11.95
 123,020 12.15 12.22 11.88 0 0 0
28/09/2020
12.15
 34,200 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 0 300 0.0
23/09/2020
12.29
 9,600 12.29 12.35 12.22 0 0 0
22/09/2020
12.29
 20,600 12.49 12.49 12.22 0 6,500 -0.1
21/09/2020
12.49
 46,500 12.35 12.49 12.22 0 0 0
18/09/2020
12.35
 10,600 12.15 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 5,000 -0.1
11/09/2020
12.22
 51,530 12.49 12.49 12.02 0 0 0
10/09/2020
12.49
 22,852 12.55 12.69 12.49 0 0 0
09/09/2020
12.55
 51,900 12.35 12.55 12.29 2,600 0 0.0
08/09/2020
12.35
 32,711 12.29 12.42 12.22 2,600 0 0.0
07/09/2020
12.29
 18,100 12.55 12.55 12.29 0 0 0
04/09/2020
12.55
 53,760 12.62 12.62 11.68 0 0 0
03/09/2020
12.62
 45,519 12.29 12.69 12.29 0 0 0
01/09/2020
12.29
 54,472 12.35 12.55 12.22 0 3,000 -0.1
31/08/2020
12.35
 89,260 12.82 12.95 12.35 0 1,000 0.0
28/08/2020
12.82
 51,740 12.95 13.09 12.82 0 0 0
27/08/2020
12.95
 105,510 12.42 12.95 12.35 1,000 0 0.0
26/08/2020
12.42
 66,879 12.42 12.69 11.75 0 0 0
25/08/2020
12.42
 80,608 12.49 12.95 12.42 1,000 0 0.0
24/08/2020
12.49
 62,695 12.15 12.69 12.22 1,000 0 0.0
21/08/2020
12.15
 174,685 11.42 12.15 11.35 0 100 0.0
20/08/2020
11.42
 16,170 11.22 11.42 11.22 0 0 0
19/08/2020
11.22
 34,230 11.08 11.35 11.02 0 0 0
18/08/2020
11.08
 10,400 11.08 11.08 10.75 0 0 0
17/08/2020
11.08
 24,600 11.35 11.35 11.02 0 900 0.0
14/08/2020
11.35
 50,430 11.42 11.55 11.15 0 0 0
13/08/2020
11.42
 14,876 11.35 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 11.48 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 11.75 11.75 11.55 10 0 0.0
06/08/2020
11.75
 29,640 11.68 12.02 9.95 0 0 0
05/08/2020
11.68
 24,019 11.62 11.82 11.62 200 0 0.0
04/08/2020
11.62
 74,053 11.35 11.82 11.22 1,000 0 0.0
03/08/2020
11.35
 58,145 10.48 11.48 10.68 0 1,000 0.0
31/07/2020
10.48
 2,350 10.68 10.68 10.42 0 0 0
30/07/2020
10.68
 25,319 10.02 11.35 10.35 0 0 0
29/07/2020
10.02
 16,510 10.88 10.88 9.68 0 0 0
28/07/2020
10.88
 15,330 10.88 11.02 10.42 0 0 0
27/07/2020
10.88
 43,272 11.02 11.02 10.42 0 0 0
24/07/2020
11.02
 146,700 11.42 11.42 10.68 0 0 0
23/07/2020
11.42
 11,200 11.68 11.68 11.35 0 0 0
22/07/2020
11.68
 91,400 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
 171,300 11.22 11.75 11.35 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 4%
17/07/2020
11.22
 86,180 11.48 11.62 10.68 0 0 0
16/07/2020
11.48
 78,205 11.35 11.48 9.59 0 4,300 -0.1
15/07/2020
11.35
 85,656 11.42 11.75 10.96 0 0 0
14/07/2020
11.42
 110,400 11.16 11.55 10.96 0 0 0
13/07/2020
11.16
 59,100 11.35 11.35 11.09 0 0 0
10/07/2020
11.35
 104,500 11.42 11.81 11.22 0 3,000 -0.1
09/07/2020
11.42
 42,514 11.88 12.40 11.42 0 0 0
08/07/2020
11.88
 88,402 11.16 11.88 11.22 0 0 0
07/07/2020
11.16
 147,022 11.61 12.14 11.09 0 0 0
06/07/2020
11.61
 107,580 12.27 12.72 11.61 3,300 0 0.1
03/07/2020
12.27
 258,620 11.68 13.05 10.11 2,000 0 0.0
02/07/2020
11.68
 358,154 10.70 11.81 10.44 0 0 0
01/07/2020
10.70
 207,018 9.92 10.96 9.92 0 0 0
30/06/2020
9.92
 148,070 9.85 9.98 9.79 30 0 0.0

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