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
(2024-10-15) 		-0.20 -0.82% 284,500 -33,600 -0.8
23.30
24.40
24.10
2 tháng
(2024-09-16) 		-0.90 -3.60% 650,800 -5,300 -0.1
23.30
25.70
24.10
3 tháng
(2024-08-16) 		-2 -7.66% 1,137,800 -4,600 -0.1
23.30
26.20
24.10
6 tháng
(2024-05-20) 		-5.26 -17.93% 5,039,000 111,800 3.4
23.30
30.96
24.10
12 tháng
(2023-11-20) 		2.39 10.98% 9,330,600 189,300 5.9
20.56
33.96
24.10
24 tháng
(2022-11-25) 		1.11 4.81% 10,510,581 189,500 5.9
16.86
33.96
24.10
36 tháng
(2021-11-30) 		3.33 16.04% 12,489,653 189,079 5.9
16.86
33.96
24.10
60 tháng
(2019-12-11) 		17.08 243.15% 55,793,186 190,040 5.4
6.19
33.96
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2021
19.12
 1,700 20.19 20.19 19.12 0 0 0
26/08/2021
20.19
 10,109 19.78 20.19 19.04 0 0 0
25/08/2021
19.78
 20,800 18.96 20.52 19.78 0 5,000 -0.1
24/08/2021: Cổ tức tiền mặt tỉ lệ: 4%
24/08/2021
18.96
 3,100 19.45 19.45 18.96 0 0 0
23/08/2021
19.45
 4,191 19.45 19.45 19.37 0 0 0
20/08/2021
19.45
 20,200 19.45 19.53 18.40 0 0 0
19/08/2021
19.45
 1,000 20.18 20.18 19.45 0 0 0
18/08/2021
20.18
 1,000 20.18 20.18 20.18 0 0 0
17/08/2021
20.18
 27,800 18.64 20.18 17.91 0 2,800 -0.1
16/08/2021
18.64
 100 18.40 18.64 18.64 0 0 0
13/08/2021
18.40
 3,900 19.13 19.13 17.91 0 0 0
12/08/2021
19.13
 4,300 18.96 19.21 19.05 0 0 0
11/08/2021
18.96
 1,400 18.80 19.77 18.80 0 0 0
10/08/2021
18.80
 4,206 18.80 18.80 18.80 0 0 0
09/08/2021
18.80
 209 20.26 20.26 18.72 0 0 0
06/08/2021
20.26
 200 19.05 20.26 18.07 0 0 0
05/08/2021
19.05
 1,500 18.96 19.05 18.96 0 0 0
04/08/2021
18.96
 200 20.26 20.26 18.88 0 0 0
03/08/2021
20.26
 200 20.26 20.26 20.26 0 0 0
02/08/2021
20.26
 5,800 20.59 20.59 18.15 0 0 0
30/07/2021
20.59
 1,300 19.45 21.40 19.45 0 0 0
29/07/2021
19.45
 100 19.45 19.45 19.45 0 0 0
28/07/2021
19.45
 7,000 20.02 20.02 19.45 0 0 0
27/07/2021
20.02
 5,700 19.53 20.02 19.53 0 0 0
26/07/2021
19.53
 300 19.45 20.99 19.53 0 0 0
23/07/2021
19.45
 5,300 19.45 19.45 19.45 0 0 0
22/07/2021
19.45
 5,230 19.45 19.45 19.45 0 0 0
21/07/2021
19.45
 2,300 19.45 19.45 19.45 0 0 0
20/07/2021
19.45
 3,200 19.29 19.45 19.45 0 0 0
19/07/2021
19.29
 5,800 19.69 19.69 19.29 0 0 0
16/07/2021
19.69
 2,200 20.02 20.02 19.69 0 0 0
15/07/2021
20.02
 600 20.67 20.67 19.61 0 0 0
14/07/2021
20.67
 5,900 20.67 20.67 19.61 0 0 0
13/07/2021
20.67
 2,000 19.45 20.67 20.67 0 0 0
12/07/2021
19.45
 30,800 19.61 19.77 19.45 0 0 0
09/07/2021
19.61
 3,700 19.61 22.45 19.61 0 0 0
08/07/2021
19.61
 200 19.45 19.61 19.53 0 0 0
07/07/2021
19.45
 36,100 19.61 20.18 19.45 0 24,000 -0.6
06/07/2021
19.61
 52,200 20.02 20.18 19.61 0 12,500 -0.3
05/07/2021
20.02
 52,100 20.18 20.18 20.02 0 21,300 -0.5
02/07/2021
20.18
 59,700 20.18 20.18 20.18 0 34,500 -0.9
01/07/2021
20.18
 37,900 20.18 20.18 19.94 0 35,300 -0.9
30/06/2021
20.18
 71,400 20.18 20.18 20.18 0 28,500 -0.7
29/06/2021
20.18
 42,300 20.18 20.18 20.18 0 16,800 -0.4
28/06/2021
20.18
 34,500 20.18 20.26 20.18 0 19,400 -0.5
25/06/2021
20.18
 45,944 20.18 20.18 20.18 0 18,000 -0.4
24/06/2021
20.18
 58,300 19.94 20.26 19.86 0 19,300 -0.5
23/06/2021
19.94
 25,300 20.18 20.18 19.53 0 9,000 -0.2
22/06/2021
20.18
 24,606 20.18 20.18 19.86 0 15,000 -0.4
21/06/2021
20.18
 32,700 20.26 20.26 20.18 0 5,100 0
18/06/2021
20.26
 28,800 20.26 20.26 20.18 0 5,000 -0.1
17/06/2021
20.26
 43,300 20.34 20.34 20.18 0 1,100 -0.0
16/06/2021
20.34
 3,428 20.50 20.50 20.34 0 500 -0.0
15/06/2021
20.50
 93,800 20.18 20.50 20.10 0 30,400 -0.8
14/06/2021
20.18
 119,300 20.18 20.26 20.18 100 16,300 -0.4
11/06/2021
20.18
 18,108 20.18 21.07 19.53 0 0 0
10/06/2021
20.18
 50,000 20.18 20.50 19.86 0 27,300 -0.7
09/06/2021
20.18
 43,104 19.86 20.18 19.53 0 16,000 -0.4
08/06/2021
19.86
 23,300 20.18 20.18 19.86 0 2,000 -0.0
07/06/2021
20.18
 28,819 19.45 20.26 19.45 0 10,000 -0.2
04/06/2021
19.45
 35,900 18.64 19.86 18.88 0 2,900 -0.1
03/06/2021
18.64
 16,980 18.64 18.72 18.64 0 0 0
02/06/2021
18.64
 10,100 18.64 18.72 18.64 0 0 0
01/06/2021
18.64
 2,100 19.13 20.26 18.64 0 0 0
31/05/2021
19.13
 3,500 19.21 19.21 18.64 0 0 0
28/05/2021
19.21
 1,700 19.21 19.21 19.21 0 0 0
27/05/2021
19.21
 5,311 19.53 19.53 19.13 0 0 0
26/05/2021
19.53
 2,699 19.86 19.86 18.32 0 0 0
25/05/2021
19.86
 4,100 18.64 21.31 19.86 100 0 0.0
24/05/2021
18.64
 10,200 19.45 19.45 18.64 0 0 0
21/05/2021
19.45
 31,300 19.69 19.69 17.42 0 0 0
20/05/2021
19.69
 4,000 20.26 20.26 19.69 0 300 -0.0
19/05/2021
20.26
 7,400 20.02 20.26 19.94 0 0 0
18/05/2021
20.02
 6,700 20.26 20.91 20.02 0 100 -0.0
17/05/2021
20.26
 11,440 20.26 20.26 19.86 0 0 0
14/05/2021
20.26
 15,700 20.42 20.99 20.26 0 300 -0.0
13/05/2021
20.42
 25,300 21.07 21.23 20.26 0 400 -0.0
12/05/2021
21.07
 1,730 21.23 21.23 20.75 0 300 -0.0
11/05/2021
21.23
 3,507 21.48 21.48 20.67 0 0 0
10/05/2021
21.48
 20,700 21.56 21.56 21.48 0 0 0
07/05/2021
21.56
 36,100 21.64 21.64 21.40 0 0 0
06/05/2021
21.64
 19,550 21.72 21.72 21.64 0 0 0
05/05/2021
21.72
 5,600 22.21 22.21 21.72 0 0 0
04/05/2021
22.21
 37,690 21.07 22.29 20.99 200 8,900 -0.2
29/04/2021
21.07
 10,500 21.07 21.07 20.99 0 10,000 -0.3
28/04/2021
21.07
 36,100 21.07 21.07 21.07 0 23,700 -0.6
27/04/2021
21.07
 50,350 21.07 21.07 20.99 0 14,500 -0.4
26/04/2021
21.07
 42,100 21.07 21.07 20.99 0 14,300 -0.4
23/04/2021
21.07
 73,650 21.07 21.07 20.99 0 26,400 -0.7
22/04/2021
21.07
 83,103 20.99 21.15 20.99 0 23,600 -0.6
20/04/2021
20.99
 8,500 21.07 21.07 20.99 0 5,000 -0.1
19/04/2021
21.07
 147,700 21.07 21.15 20.67 0 60,620 -1.6
16/04/2021
21.07
 224,200 21.07 21.15 21.07 0 123,400 -3.2
15/04/2021
21.07
 177,000 21.07 21.15 21.07 0 34,100 0
14/04/2021
21.07
 61,200 21.07 21.07 20.99 0 17,900 -0.5
13/04/2021
21.07
 37,100 21.07 21.15 21.07 0 300 -0.0
12/04/2021
21.07
 60,200 21.23 21.23 21.07 0 4,500 -0.1
09/04/2021
21.23
 16,700 21.07 21.23 21.07 0 8,100 -0.2
08/04/2021
21.07
 800 21.07 21.15 21.07 0 0 0
07/04/2021
21.07
 10,400 21.15 21.15 20.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |