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)
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
06/01/2020
5.60
 21,600 5.60 5.60 5.54 0 0 0
03/01/2020
5.60
 14,700 5.54 5.60 5.47 0 0 0
02/01/2020
5.60
 14,349 5.60 5.91 5.60 0 0 0
31/12/2019
5.47
 18,248 5.47 5.60 5.47 0 0 0
30/12/2019
5.47
 19,000 5.54 5.60 5.47 0 0 0
27/12/2019
5.54
 13,430 5.60 5.66 5.54 0 0 0
26/12/2019
5.60
 12,700 5.66 5.72 5.54 0 0 0
25/12/2019
5.66
 59,520 5.10 5.79 5.29 0 0 0
24/12/2019
5.10
 71,519 5.23 5.47 5.04 0 0 0
23/12/2019
5.23
 51,650 5.60 5.66 5.16 0 0 0
20/12/2019
5.60
 26,550 5.66 5.66 5.60 0 0 0
19/12/2019
5.66
 31,400 5.72 5.72 5.47 0 0 0
18/12/2019
5.72
 28,500 5.66 5.79 5.60 0 0 0
17/12/2019
5.66
 35,300 5.85 5.85 5.66 0 0 0
16/12/2019
5.85
 4,400 5.85 5.85 5.79 0 0 0
13/12/2019
5.85
 10,700 5.91 5.91 5.72 0 0 0
12/12/2019
5.91
 9,200 5.79 6.10 5.91 0 0 0
11/12/2019
5.79
 8,600 5.72 5.85 5.66 0 0 0
10/12/2019
5.72
 6,200 5.79 5.79 5.72 0 0 0
09/12/2019
5.79
 4,020 5.72 5.79 5.72 0 0 0
06/12/2019
5.72
 15,326 5.60 5.72 5.66 0 0 0
05/12/2019
5.60
 17,750 5.72 5.85 5.60 0 0 0
04/12/2019
5.72
 16,400 5.60 5.72 5.60 0 800 0.0
03/12/2019
5.60
 33,200 5.47 5.60 5.47 0 0 0
02/12/2019
5.47
 76,005 6.10 6.10 5.35 100 0 0.0
29/11/2019
6.10
 25,500 6.10 6.10 5.85 0 0 0
28/11/2019
6.10
 36,000 6.28 6.28 5.97 800 0 0.0
27/11/2019
6.28
 37,162 6.35 6.41 6.22 0 0 0
26/11/2019
6.35
 61,625 6.53 6.59 6.35 0 0 0
25/11/2019
6.53
 18,850 6.59 6.66 6.53 0 0 0
22/11/2019
6.59
 18,000 6.72 6.78 6.59 0 0 0
21/11/2019
6.72
 23,000 6.66 6.97 6.66 0 0 0
20/11/2019
6.66
 28,600 6.66 6.72 6.59 100 0 0.0
19/11/2019
6.66
 16,200 6.66 6.72 6.66 0 0 0
18/11/2019
6.66
 35,819 6.78 6.84 6.66 0 0 0
15/11/2019
6.78
 25,000 6.78 6.97 6.78 0 0 0
14/11/2019
6.78
 62,340 6.97 7.03 6.66 200 0 0.0
13/11/2019
6.97
 43,500 7.03 7.09 6.84 0 0 0
12/11/2019
7.03
 17,835 6.97 7.03 6.97 0 0 0
11/11/2019
6.97
 73,250 7.03 7.15 6.91 0 0 0
08/11/2019
7.03
 32,010 7.03 7.22 6.97 0 0 0
07/11/2019
7.03
 35,981 7.03 7.09 6.97 0 0 0
06/11/2019
7.03
 31,000 7.03 7.28 7.03 1,000 0 0.0
05/11/2019
7.03
 45,500 7.03 7.09 6.84 0 0 0
04/11/2019
7.03
 47,929 6.97 7.09 6.78 0 0 0
01/11/2019
6.97
 58,505 6.78 7.09 6.59 0 0 0
31/10/2019
6.78
 58,100 6.97 6.97 6.53 0 0 0
30/10/2019
6.97
 77,900 7.03 7.15 6.91 0 0 0
29/10/2019
7.03
 70,008 7.40 7.47 6.97 0 0 0
28/10/2019
7.40
 196,965 6.78 7.71 6.66 0 0 0
25/10/2019
6.78
 49,776 6.84 6.91 6.72 0 0 0
24/10/2019
6.84
 63,494 6.66 6.91 6.59 0 0 0
23/10/2019
6.66
 22,080 6.59 6.66 6.53 0 0 0
22/10/2019
6.59
 26,720 6.72 6.72 6.53 0 0 0
21/10/2019
6.72
 20,600 6.78 6.78 6.59 0 0 0
18/10/2019
6.78
 50,600 6.66 6.84 6.53 0 0 0
17/10/2019
6.66
 42,600 6.66 6.66 6.41 0 0 0
16/10/2019
6.66
 29,180 6.53 6.66 6.53 0 100 0.0
15/10/2019
6.53
 34,350 6.66 6.72 6.53 0 0 0
14/10/2019
6.66
 18,900 6.72 6.84 6.66 0 0 0
11/10/2019
6.72
 21,410 6.78 6.78 6.72 0 0 0
10/10/2019
6.78
 26,470 6.66 6.84 6.72 0 0 0
09/10/2019
6.66
 11,770 6.66 6.84 6.66 0 0 0
08/10/2019
6.66
 25,300 6.66 6.78 6.66 0 0 0
07/10/2019
6.66
 57,280 6.78 6.91 6.66 0 0 0
04/10/2019
6.78
 47,914 6.91 6.97 6.78 0 0 0
03/10/2019
6.91
 37,910 6.84 6.91 6.78 0 0 0
02/10/2019
6.84
 35,970 7.03 7.03 6.84 0 0 0
01/10/2019
7.03
 41,820 6.72 7.03 6.84 0 0 0
30/09/2019
6.72
 41,516 6.84 6.84 6.72 0 0 0
27/09/2019
6.84
 81,863 6.91 6.97 6.66 0 0 0
26/09/2019
6.91
 71,811 6.72 7.47 6.78 0 0 0
25/09/2019
6.72
 52,000 6.66 6.72 6.59 0 0 0
24/09/2019
6.66
 39,327 6.59 6.72 6.53 0 0 0
23/09/2019
6.59
 29,000 6.78 6.78 6.59 0 0 0
20/09/2019
6.78
 53,240 6.97 6.97 6.66 0 0 0
19/09/2019
6.97
 72,059 6.91 7.03 6.66 400 1,300 0.0
18/09/2019
6.91
 59,110 7.03 7.34 6.84 0 1,300 0.0
17/09/2019
7.03
 128,510 6.91 7.09 6.72 0 4,700 -0.1
16/09/2019
6.91
 92,070 6.84 7.09 6.78 0 2,500 0.0
13/09/2019
6.84
 48,400 7.09 7.09 6.78 0 0 0
12/09/2019
7.09
 129,841 7.09 7.28 6.84 0 1,900 0.0
11/09/2019
7.09
 64,100 6.72 7.15 6.66 0 0 0

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