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

23.70
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
(2024-10-23) 		-0.30 -1.25% 295,040 -5,900 -0.1
23.30
24.30
23.70
2 tháng
(2024-09-23) 		-1.20 -4.82% 641,491 22,400 0.6
23.30
25.70
23.70
3 tháng
(2024-08-26) 		-2.20 -8.49% 987,799 22,400 0.6
23.30
26.20
23.70
6 tháng
(2024-05-27) 		-6.88 -22.51% 4,817,146 132,800 3.8
23.30
30.58
23.70
12 tháng
(2023-11-28) 		1.99 9.14% 9,409,868 210,300 6.4
20.65
33.96
23.70
24 tháng
(2022-12-05) 		4.41 22.89% 10,565,028 210,500 6.4
16.86
33.96
23.70
36 tháng
(2021-12-08) 		3.59 17.85% 12,495,468 210,179 6.4
16.86
33.96
23.70
60 tháng
(2019-12-19) 		16.83 244.87% 55,788,154 211,040 5.8
6.19
33.96
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
27.30
 64,521 27.30 27.30 27.02 0 0 0
02/07/2024
27.21
 113,600 27.49 27.68 27.11 0 8,700 -0.3
01/07/2024
27.49
 24,289 27.77 27.77 27.30 0 0 0
28/06/2024
27.68
 161,281 28.33 28.80 27.49 0 0 0
27/06/2024
28.24
 29,890 28.61 28.80 28.14 0 0 0
26/06/2024
28.71
 118,300 28.33 29.18 28.24 0 0 0
25/06/2024
28.14
 159,400 28.14 28.71 28.05 16,800 0 0.5
24/06/2024
28.14
 34,150 28.43 28.71 27.77 1,000 0 0.0
21/06/2024
28.33
 124,631 28.43 28.52 28.05 11,800 0 0.4
20/06/2024
28.61
 101,600 29.08 29.46 28.52 0 0 0
19/06/2024
29.08
 63,800 29.65 29.65 29.08 0 0 0
18/06/2024
29.46
 136,800 29.36 29.93 29.08 0 0 0
17/06/2024
28.99
 35,400 29.18 29.27 28.99 0 0 0
14/06/2024
29.27
 54,900 29.27 29.55 28.89 0 0 0
13/06/2024
29.65
 15,333 29.55 29.74 29.55 0 0 0
12/06/2024
29.65
 45,100 29.08 29.83 29.08 0 0 0
11/06/2024
29.18
 151,710 29.65 29.65 29.08 0 0 0
10/06/2024
29.65
 22,002 29.46 29.65 29.36 0 0 0
07/06/2024
29.55
 57,411 29.55 30.30 29.27 0 0 0
06/06/2024
29.55
 159,917 30.49 30.49 29.36 27,200 0 0.9
05/06/2024
30.49
 62,391 29.83 30.87 29.83 0 0 0
04/06/2024
29.83
 51,000 29.55 30.49 29.55 0 0 0
03/06/2024
29.46
 47,706 30.02 30.02 29.27 0 0 0
31/05/2024
29.83
 7,000 29.55 29.83 29.08 0 0 0
30/05/2024
29.55
 58,676 30.02 30.96 29.18 0 0 0
29/05/2024
30.30
 36,124 30.40 30.49 29.93 0 0 0
28/05/2024
30.30
 53,500 29.18 30.68 29.18 0 0 0
27/05/2024
30.58
 30,900 30.87 31.43 30.40 0 0 0
24/05/2024
30.68
 65,901 31.33 31.62 30.11 0 0 0
23/05/2024
30.96
 56,803 30.30 30.96 30.02 0 0 0
22/05/2024
30.21
 69,910 29.55 30.96 29.55 0 0 0
21/05/2024
29.55
 78,200 29.27 29.55 29.27 0 0 0
20/05/2024
29.36
 40,100 29.36 29.36 29.18 0 0 0
17/05/2024
29.08
 8,320 29.18 29.46 29.08 0 0 0
16/05/2024
29.27
 38,181 29.08 29.27 29.08 0 0 0
15/05/2024
29.08
 44,919 29.18 29.27 29.08 0 0 0
14/05/2024
29.18
 21,221 29.08 29.18 29.08 0 0 0
13/05/2024
28.99
 32,738 29.08 29.83 28.99 0 0 0
10/05/2024
29.74
 28,538 28.80 30.02 28.80 0 0 0
09/05/2024
28.99
 7,324 28.99 28.99 28.71 0 0 0
08/05/2024
28.99
 17,405 28.99 28.99 28.71 0 0 0
07/05/2024
29.08
 21,200 28.99 29.46 28.71 0 0 0
06/05/2024
28.71
 36,319 29.08 30.49 28.71 0 0 0
03/05/2024
28.71
 51,712 28.52 29.08 28.43 28,500 0 0.9
02/05/2024
28.99
 15,800 28.14 29.08 28.14 3,000 0 0.1
26/04/2024
28.71
 15,000 28.43 29.08 28.33 9,700 0 0.3
25/04/2024
28.05
 22,400 28.61 28.61 28.05 0 0 0
24/04/2024
28.05
 27,401 28.14 29.08 28.14 0 0 0
23/04/2024
28.14
 9,412 28.99 28.99 27.58 0 0 0
22/04/2024
27.86
 18,700 27.58 28.33 27.58 0 0 0
19/04/2024
28.14
 96,300 28.14 28.14 27.58 100 0 0.0
17/04/2024
29.08
 25,533 29.36 29.65 28.61 0 0 0
16/04/2024
29.74
 20,213 28.33 30.30 28.33 0 0 0
15/04/2024
30.02
 29,416 31.80 31.80 28.61 0 0 0
12/04/2024
31.80
 9,100 30.68 32.65 30.58 0 0 0
11/04/2024
31.33
 38,700 27.21 31.90 27.21 0 0 0
10/04/2024
32.18
 18,100 32.27 32.37 31.62 0 0 0
09/04/2024
32.27
 6,001 32.37 32.37 30.40 0 0 0
08/04/2024
32.55
 70,299 32.18 33.21 31.90 25,000 0 0.9
05/04/2024
33.12
 34,559 32.93 33.59 32.37 0 0 0
04/04/2024
33.59
 49,441 33.59 33.96 32.84 10,100 0 0.4
03/04/2024
33.02
 30,401 32.84 34.05 32.84 0 0 0
02/04/2024
33.77
 37,800 33.77 34.24 33.59 0 0 0
01/04/2024
33.96
 19,812 33.49 34.15 33.49 0 0 0
29/03/2024
33.87
 32,830 33.59 34.24 33.40 0 0 0
28/03/2024
33.59
 27,921 34.15 34.15 33.30 0 0 0
27/03/2024
33.87
 18,532 34.15 34.15 33.02 0 0 0
26/03/2024
33.21
 35,705 33.12 33.21 32.27 0 0 0
25/03/2024
33.12
 130,800 31.90 34.05 31.90 0 0 0
22/03/2024
31.80
 28,500 31.62 31.90 31.15 0 0 0
21/03/2024
31.33
 60,200 31.05 31.33 30.96 0 0 0
20/03/2024
30.96
 26,725 31.43 31.52 30.68 0 0 0
19/03/2024
31.43
 25,900 31.90 31.90 31.33 0 0 0
18/03/2024
31.62
 26,634 31.90 32.84 30.96 0 0 0
15/03/2024
32.37
 95,101 32.84 32.84 30.96 0 0 0
14/03/2024
32.37
 64,327 33.87 34.05 32.37 0 0 0
13/03/2024
33.87
 110,793 33.59 34.15 33.30 0 0 0
12/03/2024
33.49
 212,927 29.83 34.62 29.83 0 0 0
11/03/2024
30.30
 48,800 30.30 30.49 29.74 0 0 0
08/03/2024
30.30
 45,515 30.49 30.68 29.65 0 0 0
07/03/2024
30.58
 37,552 30.58 31.05 30.58 0 0 0
06/03/2024
30.49
 48,905 31.43 31.52 30.49 1,000 0 0.0
05/03/2024
31.43
 17,706 31.71 31.71 31.43 0 0 0
04/03/2024
31.90
 70,011 31.90 31.90 31.33 0 0 0
01/03/2024: Cổ tức tiền mặt tỉ lệ: 20%
01/03/2024
31.99
 48,656 32.74 32.74 31.62 0 0 0
29/02/2024
32.08
 39,908 32.26 32.26 31.73 0 0 0
28/02/2024
32.00
 73,800 32.53 32.53 31.82 0 0 0
27/02/2024
32.26
 75,304 32.35 32.62 32.08 0 0 0
26/02/2024
32.26
 93,610 32.26 32.88 32.00 0 0 0
23/02/2024
32.26
 83,625 32.44 32.62 31.91 0 0 0
22/02/2024
32.35
 161,673 31.91 32.88 31.91 0 0 0
21/02/2024
31.82
 72,100 31.91 32.53 31.55 0 0 0
20/02/2024
31.55
 25,100 31.55 32.00 31.11 0 0 0
19/02/2024
31.55
 39,600 32.35 32.35 31.46 0 0 0
16/02/2024
32.26
 38,200 32.35 32.35 31.73 0 0 0
15/02/2024
32.26
 44,436 32.26 32.62 31.73 0 0 0
07/02/2024
32.26
 38,300 32.62 32.62 32.17 0 0 0
06/02/2024
32.26
 67,929 32.35 33.06 32.17 0 0 0
05/02/2024
32.26
 91,603 32.44 33.06 32.08 0 0 0
02/02/2024
32.53
 14,000 32.79 32.79 32.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |