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)
04/06/2020
7.63
 193,102 7.50 7.63 7.44 0 0 0
03/06/2020
7.44
 60,900 7.57 7.57 7.31 0 0 0
02/06/2020
7.50
 206,130 7.57 7.63 7.44 0 0 0
01/06/2020
7.57
 127,840 7.37 7.57 6.53 0 0 0
29/05/2020
7.37
 26,848 7.31 7.44 7.18 0 0 0
28/05/2020
7.44
 30,020 7.44 7.50 7.37 0 0 0
27/05/2020
7.44
 43,340 7.63 7.63 7.44 0 0 0
26/05/2020
7.70
 136,058 7.44 7.76 7.44 0 0 0
25/05/2020
7.57
 166,096 7.37 7.63 7.18 0 0 0
22/05/2020
7.31
 47,215 7.24 7.31 7.18 0 0 0
21/05/2020
7.31
 89,130 7.37 7.50 7.18 0 0 0
20/05/2020
7.31
 22,067 7.11 7.37 7.11 0 0 0
19/05/2020
7.11
 74,400 7.18 7.37 7.11 0 0 0
18/05/2020
7.31
 92,755 6.79 7.37 6.79 0 0 0
15/05/2020
7.37
 63,620 7.57 7.57 7.37 0 0 0
14/05/2020
7.44
 61,488 7.44 7.70 7.37 0 0 0
13/05/2020
7.50
 161,410 7.44 7.83 6.53 0 0 0
12/05/2020
7.44
 49,688 7.37 7.50 7.31 0 0 0
11/05/2020
7.37
 74,356 7.31 7.50 7.24 0 0 0
08/05/2020
7.18
 85,721 7.44 7.50 7.18 0 0 0
07/05/2020
7.44
 79,460 7.50 7.50 7.24 0 0 0
06/05/2020
7.50
 188,406 7.31 7.63 7.24 0 0 0
05/05/2020
7.24
 143,430 6.98 7.44 6.98 0 0 0
04/05/2020
6.92
 79,620 6.98 7.05 5.94 0 0 0
29/04/2020
6.92
 94,800 6.85 7.05 6.85 0 0 0
28/04/2020
6.85
 29,720 6.98 6.98 6.53 0 0 0
27/04/2020
6.85
 124,110 6.59 7.11 6.59 0 0 0
24/04/2020
6.46
 45,810 6.46 6.53 6.33 0 0 0
23/04/2020
6.46
 23,610 6.46 6.53 6.39 0 0 0
22/04/2020
6.46
 45,650 6.26 6.53 6.26 0 0 0
21/04/2020
6.39
 52,400 6.59 6.85 6.39 0 0 0
20/04/2020
6.85
 67,100 7.18 7.18 6.53 0 0 0
17/04/2020
6.92
 203,950 6.07 6.92 6.07 0 0 0
16/04/2020
6.07
 15,900 6.13 6.13 6.07 0 0 0
15/04/2020
6.07
 34,750 5.87 6.26 5.81 0 0 0
14/04/2020
5.87
 40,420 5.94 5.94 5.87 0 0 0
13/04/2020
5.94
 27,120 5.87 6.07 5.87 0 0 0
10/04/2020
6.07
 23,600 6.13 6.20 6.00 0 0 0
09/04/2020
6.00
 24,730 5.94 6.07 5.87 0 0 0
08/04/2020
6.00
 15,700 6.13 6.13 5.87 0 0 0
07/04/2020
6.13
 14,900 6.20 6.20 5.87 0 0 0
06/04/2020
6.20
 69,640 5.68 6.20 5.68 0 0 0
03/04/2020
5.68
 20,825 5.48 5.68 5.42 0 0 0
01/04/2020
5.48
 20,300 5.42 5.61 5.42 0 0 0
31/03/2020
5.48
 21,129 5.48 5.55 5.35 0 0 0
30/03/2020
5.42
 24,600 5.42 5.48 5.42 0 0 0
27/03/2020
5.81
 17,845 5.94 5.94 5.68 0 0 0
26/03/2020
5.87
 4,435 6.07 6.07 5.87 0 0 0
25/03/2020
6.20
 10,330 6.07 6.20 6.07 0 0 0
24/03/2020
6.07
 29,420 5.74 6.07 5.74 0 0 0
23/03/2020
5.87
 43,938 6.20 6.20 5.55 0 0 0
20/03/2020
6.26
 19,941 6.20 6.26 6.13 0 0 0
19/03/2020
6.13
 10,720 6.13 6.13 6.07 0 0 0
18/03/2020
6.26
 13,800 6.20 6.33 6.20 0 0 0
17/03/2020
6.13
 179,459 6.46 6.46 5.87 0 0 0
16/03/2020
6.66
 48,772 6.20 6.66 6.13 0 0 0
13/03/2020
6.00
 31,213 5.22 6.00 5.22 0 0 0
12/03/2020
5.87
 84,960 6.20 6.26 5.61 0 0 0
11/03/2020
6.39
 17,900 6.53 6.85 6.33 0 0 0
10/03/2020
6.53
 61,680 5.74 6.72 5.74 0 0 0
09/03/2020
6.20
 126,910 6.66 6.66 6.07 0 0 0
06/03/2020
7.24
 23,631 7.05 7.24 7.05 0 0 0
05/03/2020
7.18
 53,220 7.24 7.24 6.98 0 0 0
04/03/2020
7.18
 104,839 7.63 7.70 7.05 0 0 0
03/03/2020
7.63
 89,411 7.63 7.83 7.63 0 0 0
02/03/2020
7.63
 80,783 7.24 7.63 7.18 0 0 0
28/02/2020
7.24
 38,518 7.18 7.31 7.05 0 0 0
27/02/2020
7.31
 43,000 7.31 7.44 7.05 0 0 0
26/02/2020
7.18
 40,300 7.31 7.44 7.11 0 0 0
25/02/2020
7.44
 100,560 6.92 7.83 6.66 0 0 0
24/02/2020
6.98
 105,820 7.70 7.70 6.98 0 0 0
21/02/2020
7.96
 87,400 7.96 8.03 7.63 0 0 0
20/02/2020
8.09
 116,260 8.03 8.16 7.76 0 0 0
19/02/2020
7.96
 206,675 7.18 8.03 6.85 0 0 0
18/02/2020
7.11
 117,109 6.72 7.24 6.72 0 0 0
17/02/2020
6.72
 63,530 6.07 6.85 6.07 0 0 0
14/02/2020
6.59
 56,300 6.59 6.66 6.53 0 0 0
13/02/2020
6.53
 129,660 6.85 6.85 6.33 0 0 0
12/02/2020
6.66
 159,108 6.20 6.72 6.20 0 0 0
11/02/2020
6.26
 65,022 5.74 6.59 5.74 0 0 0
10/02/2020
6.00
 80,326 5.61 6.00 5.61 0 0 0
07/02/2020
5.55
 15,900 5.48 5.55 5.48 0 0 0
06/02/2020
5.61
 28,500 5.42 5.61 5.35 0 0 0
05/02/2020
5.35
 10,610 5.55 5.55 5.29 0 0 0
04/02/2020
5.15
 26,850 5.29 5.55 5.15 0 0 0
03/02/2020
5.22
 54,703 5.22 5.22 4.89 0 0 0
31/01/2020
5.48
 53,600 5.94 5.94 5.29 0 0 0
30/01/2020
6.07
 16,760 6.20 6.26 6.00 0 0 0
22/01/2020
6.26
 25,700 6.33 6.46 5.94 0 0 0
21/01/2020
6.53
 54,400 6.53 6.66 6.20 0 0 0
20/01/2020
6.66
 59,777 7.05 7.05 6.53 0 0 0
17/01/2020
6.53
 86,610 6.00 6.66 6.00 0 0 0
16/01/2020
6.00
 61,520 5.61 6.00 5.48 0 0 0
15/01/2020
5.68
 7,400 5.68 5.68 5.55 0 0 0
14/01/2020
5.61
 12,010 5.42 5.61 5.42 0 0 0
13/01/2020: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2020
5.55
 32,220 5.61 5.61 5.35 0 0 0
10/01/2020
5.35
 4,900 5.41 5.41 5.35 0 0 0
09/01/2020
5.54
 4,500 5.54 5.54 5.41 0 0 0
08/01/2020
5.47
 12,910 5.54 5.60 5.47 0 0 0
07/01/2020
5.60
 15,300 5.60 5.60 5.54 0 0 0

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