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)
28/06/2018
2.80
 0 2.80 2.80 2.80 0 0 0
27/06/2018
2.80
 0 2.80 2.80 2.80 0 0 0
26/06/2018
2.80
 2,100 2.80 3.05 2.80 0 0 0
25/06/2018
2.80
 2,400 3.05 3.05 2.80 0 0 0
22/06/2018
3.05
 0 3.05 3.05 3.05 0 0 0
21/06/2018
3.05
 100 2.86 3.05 3.05 0 0 0
20/06/2018
2.86
 200 2.49 2.86 2.86 0 0 0
19/06/2018
2.49
 3,000 2.92 2.92 2.49 0 0 0
18/06/2018
2.92
 100 2.80 2.92 2.92 0 0 0
15/06/2018
2.80
 100 2.68 2.80 2.80 0 0 0
14/06/2018
2.68
 10,300 2.55 2.86 2.68 0 0 0
13/06/2018
2.55
 100 2.86 2.86 2.55 0 0 0
12/06/2018
2.86
 200 2.49 2.86 2.86 0 0 0
11/06/2018
2.49
 100 2.92 2.92 2.49 0 0 0
08/06/2018
2.92
 2,400 2.80 2.92 2.92 0 0 0
07/06/2018
2.80
 2,900 2.92 2.92 2.80 0 0 0
06/06/2018
2.92
 2,000 2.86 2.92 2.86 0 0 0
05/06/2018
2.86
 1,000 2.86 2.86 2.86 0 0 0
04/06/2018
2.86
 0 2.86 2.86 2.86 0 0 0
01/06/2018
2.86
 0 2.86 2.86 2.86 0 0 0
31/05/2018
2.86
 0 2.86 2.86 2.86 0 0 0
30/05/2018
2.86
 800 2.68 2.86 2.86 0 0 0
29/05/2018
2.68
 1,100 2.80 2.80 2.68 0 0 0
28/05/2018
2.80
 200 2.92 2.92 2.80 0 0 0
25/05/2018
2.92
 1,100 2.99 2.99 2.80 0 0 0
24/05/2018
2.99
 3,000 3.36 3.36 2.99 0 0 0
23/05/2018
3.36
 100 3.36 3.36 3.36 0 0 0
22/05/2018
3.36
 2,800 3.17 3.36 2.99 0 0 0
21/05/2018
3.17
 7,400 3.05 3.36 3.17 0 0 0
18/05/2018
3.05
 0 3.05 3.05 3.05 0 0 0
17/05/2018
3.05
 100 2.92 3.05 3.05 0 0 0
16/05/2018
2.92
 1,800 3.05 3.05 2.86 0 0 0
15/05/2018
3.05
 1,200 2.86 3.05 2.80 0 0 0
14/05/2018
2.86
 300 3.11 3.11 2.86 0 0 0
11/05/2018
3.11
 5,100 3.42 3.86 3.11 0 0 0
10/05/2018
3.42
 100 3.17 3.42 3.42 0 0 0
09/05/2018
3.17
 5,100 3.11 3.17 3.17 0 0 0
08/05/2018
3.11
 4,100 2.99 3.30 2.99 0 0 0
07/05/2018
2.99
 3,400 2.92 3.36 2.99 0 0 0
04/05/2018
2.92
 2,100 2.80 2.92 2.92 0 0 0
03/05/2018
2.80
 100 2.80 2.80 2.80 0 0 0
02/05/2018
2.80
 3,100 2.92 2.92 2.74 0 0 0
27/04/2018
2.92
 13,000 2.68 3.05 2.92 0 0 0
26/04/2018
2.68
 2,100 2.86 2.86 2.68 0 0 0
24/04/2018
2.86
 9,600 3.05 3.05 2.68 0 0 0
23/04/2018
3.05
 500 3.05 3.05 3.05 0 0 0
20/04/2018
3.05
 8,100 2.92 3.17 2.68 0 0 0
19/04/2018
2.92
 12,600 2.99 3.05 2.80 0 0 0
18/04/2018
2.99
 1,000 2.92 3.36 2.99 0 0 0
17/04/2018
2.92
 100 3.17 3.17 2.92 0 0 0
16/04/2018
3.17
 0 3.17 3.17 3.17 0 0 0
13/04/2018
3.17
 0 3.11 3.17 3.17 0 0 0
12/04/2018
3.11
 800 3.11 3.55 3.11 0 0 0
11/04/2018
3.11
 1,100 3.05 3.11 3.11 900 0 0.0
10/04/2018
3.05
 1,700 3.05 3.05 3.05 0 0 0
09/04/2018
3.05
 0 3.11 3.05 3.05 0 0 0
06/04/2018
3.11
 1,840 3.05 3.11 3.05 0 200 0.0
05/04/2018
3.05
 3,900 3.36 3.36 3.05 0 0 0
04/04/2018
3.36
 100 3.17 3.36 3.36 0 0 0
03/04/2018
3.17
 1,300 3.11 3.17 3.17 0 1,300 0.0
02/04/2018
3.11
 2,940 3.61 3.61 3.11 0 40 0.0
30/03/2018
3.61
 11,200 3.17 3.61 2.74 600 100 0.0
29/03/2018
3.17
 9,400 3.73 3.73 3.17 1,000 0 0.0
28/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
27/03/2018
3.73
 100 3.48 3.73 3.73 0 0 0
26/03/2018
3.48
 1,000 3.42 3.48 3.48 0 0 0
23/03/2018
3.42
 300 3.42 3.42 3.42 0 0 0
22/03/2018
3.42
 1,200 3.67 3.73 3.42 0 0 0
21/03/2018
3.67
 11,100 3.24 3.67 3.67 0 100 0.0
20/03/2018
3.24
 3,300 3.24 3.30 3.24 500 0 0.0
19/03/2018
3.24
 11,100 3.17 3.67 3.24 100 500 0.0
16/03/2018
3.17
 22,000 3.61 3.61 3.17 2,800 0 0.0
15/03/2018
3.61
 1,000 3.73 3.73 3.61 300 600 0.0
14/03/2018
3.73
 2,300 3.86 3.86 3.73 0 0 0
13/03/2018
3.86
 900 3.92 3.92 3.86 200 0 0.0
12/03/2018
3.92
 1,600 3.92 3.92 3.86 100 0 0.0
09/03/2018
3.92
 2,800 3.98 3.98 3.92 100 0 0.0
08/03/2018
3.98
 8,500 4.23 4.23 3.98 0 1,400 0.0
07/03/2018
4.23
 12,900 4.23 4.23 4.11 0 7,300 0.0
06/03/2018
4.23
 4,100 4.23 4.23 4.23 0 0 0
05/03/2018
4.23
 6,900 4.48 4.48 4.11 0 0 0
02/03/2018
4.48
 4,900 4.36 4.60 4.17 0 0 0
01/03/2018
4.36
 1,700 4.42 4.42 3.86 0 0 0
28/02/2018
4.42
 6,200 4.42 4.42 4.17 0 100 0.0
27/02/2018
4.42
 15,800 4.36 4.42 4.29 0 3,400 0.0
26/02/2018
4.36
 4,400 4.67 4.67 4.29 1,000 0 0.0
23/02/2018
4.67
 10,000 4.92 4.92 4.42 0 0 0
22/02/2018
4.92
 7,400 5.85 5.85 4.42 1,000 0 0.0
21/02/2018
5.85
 1,100 5.47 5.85 4.48 0 0 0
13/02/2018
5.47
 4,100 4.98 5.60 4.42 0 0 0
12/02/2018
4.98
 8,800 4.67 4.98 4.60 0 0 0
09/02/2018
4.67
 6,700 4.11 4.67 4.17 0 0 0
08/02/2018
4.11
 5,600 4.04 4.17 4.11 0 0 0
07/02/2018
4.04
 14,300 4.36 4.92 4.04 500 0 0.0
06/02/2018
4.36
 8,200 4.54 4.98 4.36 0 0 0
05/02/2018
4.54
 22,128 4.67 5.10 4.54 6,500 0 0.1
02/02/2018
4.67
 10,000 4.98 5.04 4.48 0 0 0
01/02/2018
4.98
 15,300 5.16 5.41 4.98 100 9,700 -0.1
31/01/2018
5.16
 33,900 5.66 5.79 5.10 1,000 0 0.0
30/01/2018
5.66
 30,800 6.72 6.72 5.66 2,000 0 0.0

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