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

24
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
(2024-10-16) 		-0.30 -1.23% 269,500 -4,300 -0.1
23.30
24.40
24
2 tháng
(2024-09-16) 		-1 -4% 662,400 24,000 0.6
23.30
25.70
24
3 tháng
(2024-08-19) 		-2.20 -8.40% 1,061,400 24,200 0.6
23.30
26.20
24
6 tháng
(2024-05-20) 		-5.36 -18.27% 5,050,600 134,400 3.9
23.30
30.96
24
12 tháng
(2023-11-21) 		1.84 8.31% 9,339,800 211,900 6.4
20.56
33.96
24
24 tháng
(2022-11-28) 		1.42 6.28% 10,514,281 212,100 6.4
16.86
33.96
24
36 tháng
(2021-12-01) 		3.81 18.86% 12,461,953 211,679 6.4
16.86
33.96
24
60 tháng
(2019-12-12) 		16.83 234.53% 55,796,186 212,640 5.9
6.19
33.96
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2022
26.21
 9,000 22.25 26.21 19.86 0 0 0
18/01/2022
22.25
 11,700 23.82 25.38 22.09 0 0 0
17/01/2022
23.82
 7,300 24.73 27.20 23.82 0 0 0
14/01/2022
24.73
 11,900 26.46 28.27 23.90 0 0 0
13/01/2022
26.46
 28,018 28.60 32.80 26.46 0 0 0
12/01/2022
28.60
 22,998 31.73 32.97 28.60 0 0 0
11/01/2022
31.73
 23,600 32.88 33.79 28.85 0 0 0
10/01/2022
32.88
 18,900 32.14 34.62 31.32 0 100 -0.0
07/01/2022
32.14
 67,005 28.85 34.37 30.00 0 0 0
06/01/2022
28.85
 41,780 25.30 30.58 26.54 0 0 0
05/01/2022
25.30
 123,745 26.37 27.45 23.90 0 0 0
04/01/2022
26.37
 62,800 22.83 26.37 21.51 0 0 0
31/12/2021
22.83
 73,200 22.66 23.08 22.01 0 0 0
30/12/2021
22.66
 98,809 19.95 22.83 19.86 0 0 0
29/12/2021
19.95
 300 20.36 20.36 19.78 0 0 0
28/12/2021
20.36
 7,100 19.04 20.36 19.37 0 0 0
27/12/2021
19.04
 469 19.78 19.78 18.21 0 0 0
24/12/2021
19.78
 600 19.78 19.78 19.70 0 200 -0.0
23/12/2021
19.78
 6,700 19.78 20.60 19.53 0 0 0
22/12/2021
19.78
 8,100 19.62 19.95 19.62 0 0 0
21/12/2021
19.62
 14,500 20.19 20.19 19.62 0 0 0
20/12/2021
20.19
 8,700 20.44 20.44 19.12 0 0 0
17/12/2021
20.44
 100 19.45 20.44 20.44 0 0 0
16/12/2021
19.45
 1,800 20.03 20.11 18.96 0 0 0
15/12/2021
20.03
 34,800 20.77 20.77 19.86 0 0 0
14/12/2021
20.77
 3,300 20.60 20.93 20.60 0 0 0
13/12/2021
20.60
 6,965 19.62 20.60 19.70 0 0 0
10/12/2021
19.62
 3,100 20.60 20.93 19.62 0 0 0
09/12/2021
20.60
 6,600 20.11 20.60 19.78 0 0 0
08/12/2021
20.11
 14,920 20.11 20.11 19.70 0 0 0
07/12/2021
20.11
 10,126 19.70 20.19 19.78 0 0 0
06/12/2021
19.70
 6,111 20.19 20.19 19.62 0 0 0
03/12/2021
20.19
 6,210 20.52 20.60 19.78 0 0 0
02/12/2021
20.52
 3,606 20.19 20.60 20.52 0 0 0
01/12/2021
20.19
 20,500 20.77 20.77 20.03 0 100 -0.0
30/11/2021
20.77
 39,300 20.77 21.26 19.78 0 0 0
29/11/2021
20.77
 16,539 20.60 21.26 20.11 0 0 0
26/11/2021
20.60
 1,500 19.95 20.60 19.53 0 0 0
25/11/2021
19.95
 4,600 20.60 20.77 19.86 0 0 0
24/11/2021
20.60
 34,931 20.03 22.17 20.19 0 0 0
23/11/2021
20.03
 27,320 19.78 20.11 19.20 0 0 0
22/11/2021
19.78
 29,300 20.11 22.25 19.70 0 0 0
19/11/2021
20.11
 28,100 20.03 20.11 19.53 0 10,000 -0.2
18/11/2021
20.03
 9,719 20.03 20.03 19.86 0 4,200 -0.1
17/11/2021
20.03
 23,110 19.86 20.03 19.53 0 10,000 -0.2
16/11/2021
19.86
 8,500 19.78 19.95 19.62 0 100 -0.0
15/11/2021
19.78
 15,800 19.78 19.95 19.78 0 2,000 -0.0
12/11/2021
19.78
 27,900 19.95 20.19 19.78 0 3,900 -0.1
11/11/2021
19.95
 22,300 20.03 22.25 19.95 100 13,900 -0.3
10/11/2021
20.03
 18,700 19.95 20.11 19.95 0 9,600 -0.2
09/11/2021
19.95
 39,700 20.03 20.11 19.95 0 19,700 -0.5
08/11/2021
20.03
 53,700 20.03 20.03 19.78 0 0 0
05/11/2021
20.03
 5,820 20.52 20.52 19.95 0 0 0
04/11/2021
20.52
 8,465 21.18 21.18 20.52 0 0 0
03/11/2021
21.18
 137,790 20.03 21.84 19.95 0 75,000 -1.9
02/11/2021
20.03
 44,900 19.86 20.03 19.53 0 10,000 -0.2
01/11/2021
19.86
 43,415 19.95 20.03 19.86 0 9,200 -0.2
29/10/2021
19.95
 19,150 20.03 20.03 19.95 0 7,200 -0.2
28/10/2021
20.03
 20,900 19.78 20.03 19.95 0 13,400 -0.3
27/10/2021
19.78
 35,900 19.95 20.03 19.78 0 11,000 -0.3
26/10/2021
19.95
 19,500 19.95 19.95 17.23 0 10,000 -0.2
25/10/2021
19.95
 17,100 19.95 20.03 19.95 0 7,700 -0.2
22/10/2021
19.95
 54,600 19.95 20.03 19.04 0 12,100 -0.3
21/10/2021
19.95
 10,600 20.03 20.03 19.78 0 5,500 -0.1
20/10/2021
20.03
 9,000 19.95 20.03 19.95 0 7,800 -0.2
19/10/2021
19.95
 36,500 19.53 20.03 19.70 0 0 0
18/10/2021
19.53
 68,900 19.78 19.95 19.53 0 0 0
15/10/2021
19.78
 40,400 19.78 19.78 19.62 0 0 0
14/10/2021
19.78
 45,800 19.70 19.78 19.70 0 0 0
13/10/2021
19.70
 17,700 19.70 19.78 19.62 0 0 0
12/10/2021
19.70
 33,300 19.70 19.78 19.70 0 0 0
11/10/2021
19.70
 34,100 19.37 19.78 19.70 0 0 0
08/10/2021
19.37
 24,500 19.45 19.78 19.37 0 13,200 -0.3
07/10/2021
19.45
 25,400 19.70 19.78 19.45 0 16,000 -0.4
06/10/2021
19.70
 43,800 19.70 19.78 19.45 100 24,000 -0.6
05/10/2021
19.70
 16,600 19.45 19.70 18.71 0 10,600 -0.3
04/10/2021
19.45
 18,700 19.45 19.45 19.45 0 0 0
01/10/2021
19.45
 21,800 19.70 19.70 19.37 0 0 0
30/09/2021
19.70
 20,904 19.37 19.70 19.37 0 0 0
29/09/2021
19.37
 30,000 19.37 19.70 19.37 0 0 0
28/09/2021
19.37
 47,800 18.79 19.37 18.54 0 0 0
27/09/2021
18.79
 26,500 19.29 19.29 18.79 0 0 0
24/09/2021
19.29
 13,100 19.62 20.19 19.12 0 0 0
23/09/2021
19.62
 44,900 19.70 19.78 19.62 0 10,000 -0.2
22/09/2021
19.70
 58,520 18.96 19.78 18.87 0 18,000 -0.4
21/09/2021
18.96
 19,400 19.20 19.62 18.96 0 0 0
20/09/2021
19.20
 16,010 19.12 19.62 19.12 0 0 0
17/09/2021
19.12
 49,800 19.04 19.29 18.96 0 0 0
16/09/2021
19.04
 21,445 19.70 19.70 19.04 0 0 0
15/09/2021
19.70
 19,600 20.19 20.19 18.96 0 0 0
14/09/2021
20.19
 38,700 18.96 20.19 18.96 100 0 0.0
13/09/2021
18.96
 89,900 20.19 20.69 18.87 0 1,200 -0.0
10/09/2021
20.19
 35,840 20.52 20.85 19.78 0 300 -0.0
09/09/2021
20.52
 151,634 23.24 23.24 20.11 0 0 0
08/09/2021
23.24
 7,056 23.90 23.90 23.24 0 0 0
07/09/2021
23.90
 219,609 23.49 24.97 23.49 0 160,600 -4.7
06/09/2021
23.49
 373,900 20.52 23.49 20.52 0 257,300 -7.3
01/09/2021
20.52
 10,000 19.70 20.52 20.11 0 5,000 -0.1
31/08/2021
19.70
 7,700 20.03 20.19 18.63 0 7,300 -0.2
30/08/2021
20.03
 200 19.12 20.11 20.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |