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

24.80
-0.20
(-0.80%)
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
(2024-08-21) 		-1.20 -4.62% 424,300 500 0.0
24.80
26.20
24.80
2 tháng
(2024-07-22) 		-1.94 -7.25% 1,426,400 54,200 1.5
24.80
28.33
24.80
3 tháng
(2024-06-24) 		-3.34 -11.88% 2,856,100 78,100 2.2
24.80
28.71
24.80
6 tháng
(2024-03-25) 		-8.32 -25.11% 5,629,400 193,500 5.9
24.80
33.96
24.80
12 tháng
(2023-09-26) 		2.55 11.48% 8,905,300 194,600 6.0
20.39
33.96
24.80
24 tháng
(2022-10-03) 		-2.97 -10.71% 10,040,505 194,800 6.0
16.86
33.96
24.80
36 tháng
(2021-10-06) 		5.10 25.90% 13,092,212 -100,921 -1.2
16.86
33.96
24.80
60 tháng
(2019-10-17) 		16.72 206.92% 56,857,836 196,740 5.5
6.19
33.96
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2021
20.10
 104,900 20.02 20.83 19.86 0 0 0
01/02/2021
20.02
 82,700 20.18 20.91 19.77 0 0 0
29/01/2021
20.18
 124,511 19.77 20.83 19.45 11 0 0.0
28/01/2021
19.77
 677,900 20.18 20.50 18.64 0 1,400 -0.0
27/01/2021
20.18
 245,200 20.34 20.59 19.77 0 2,000 -0.0
26/01/2021
20.34
 175,600 20.75 20.75 19.94 0 0 0
25/01/2021
20.75
 101,610 20.50 20.99 20.26 200 0 0.0
22/01/2021
20.50
 93,900 21.07 21.07 20.42 10 100 -0.0
21/01/2021
21.07
 161,300 20.67 21.07 20.50 0 0 0
20/01/2021
20.67
 184,319 21.40 21.40 19.94 0 0 0
19/01/2021
21.40
 365,720 20.10 21.40 19.77 0 0 0
18/01/2021
20.10
 554,298 21.31 21.48 19.05 100 0 0.0
15/01/2021
21.31
 918,620 22.37 22.37 21.07 700 0 0.0
14/01/2021
22.37
 317,300 23.10 25.93 22.37 0 0 0
13/01/2021
23.10
 298,500 22.85 24.15 22.85 1,500 300 0.0
12/01/2021
22.85
 336,400 22.69 23.10 22.29 0 0 0
11/01/2021
22.69
 325,600 22.85 23.18 22.29 0 0 0
08/01/2021
22.85
 375,500 22.29 23.34 22.21 6,100 0 0.2
07/01/2021
22.29
 515,500 22.61 22.77 22.21 47,000 0 1.3
06/01/2021
22.61
 413,900 22.45 22.94 22.45 32,700 0 0.9
05/01/2021
22.45
 298,100 22.45 22.45 22.21 29,000 0 0.8
04/01/2021
22.45
 321,300 22.29 22.69 22.21 15,300 0 0.4
31/12/2020
22.29
 298,600 22.69 22.94 22.29 0 120 -0.0
30/12/2020
22.69
 379,100 22.29 22.69 21.96 0 10 -0.0
29/12/2020
22.29
 658,000 23.26 23.26 22.21 0 10 -0.0
28/12/2020
23.26
 743,600 24.15 24.15 23.10 420 0 0.0
25/12/2020
24.15
 643,880 24.39 24.39 20.59 900 0 0.0
24/12/2020
24.39
 1,049,400 23.66 25.12 23.42 0 0 0
23/12/2020
23.66
 1,871,366 20.75 23.75 20.67 15,000 200 0.4
22/12/2020
20.75
 1,415,630 20.75 20.83 20.59 744,400 0 19.0
21/12/2020
20.75
 358,400 20.67 20.75 20.50 249,600 30 6.4
18/12/2020
20.67
 162,165 20.67 20.67 20.50 45,000 0 1.1
17/12/2020
20.67
 198,400 20.75 20.75 20.50 42,130 0 1.1
16/12/2020
20.75
 108,900 20.67 20.75 20.67 0 0 0
15/12/2020
20.67
 385,220 20.67 20.99 20.34 0 0 0
14/12/2020
20.67
 47,910 20.10 20.67 19.45 0 0 0
11/12/2020
20.10
 123,220 20.26 20.26 19.29 34,000 0 0.8
10/12/2020
20.26
 105,420 20.67 20.67 19.45 20,000 0 0.5
09/12/2020
20.67
 37,059 20.83 20.91 20.67 19,000 0 0.5
08/12/2020
20.83
 40,800 21.56 21.56 20.83 0 0 0
07/12/2020
21.56
 160,500 22.12 22.29 20.42 34,200 800 0.9
04/12/2020
22.12
 33,740 22.04 22.61 21.96 2,700 0 0.1
03/12/2020
22.04
 51,400 21.96 22.29 21.96 25,000 0 0.7
02/12/2020
21.96
 49,900 21.96 22.21 21.96 14,800 0 0.4
01/12/2020
21.96
 106,519 21.80 21.96 21.80 25,304 200 0.7
30/11/2020
21.80
 80,000 21.96 22.21 21.80 64,200 0 1.7
27/11/2020
21.96
 114,160 22.12 22.21 21.88 3,200 0 0.0
26/11/2020
22.12
 107,745 21.80 22.21 21.72 3,200 0 0.1
25/11/2020
21.80
 86,200 20.67 22.29 20.67 0 0 0
24/11/2020
20.67
 24,400 20.59 20.67 20.42 0 0 0
23/11/2020
20.59
 38,300 20.42 20.67 20.26 5,100 0 0
20/11/2020
20.42
 6,385 20.26 20.42 20.26 2,700 0 0.1
19/11/2020
20.26
 48,840 20.26 20.50 20.26 20,300 0 0.5
18/11/2020
20.26
 586,525 20.42 20.67 20.10 62,000 0 1.6
17/11/2020
20.42
 125,520 20.18 20.42 20.26 0 0 0
16/11/2020
20.18
 57,900 20.59 20.59 20.02 9,800 0 0.2
13/11/2020
20.59
 42,806 19.13 20.67 17.83 6 0 0.0
12/11/2020
19.13
 1,200 19.13 19.45 19.13 0 0 0
11/11/2020
19.13
 2,510 18.88 19.13 18.96 0 0 0
10/11/2020
18.88
 124,774 20.75 20.75 18.56 54,100 0 1.3
09/11/2020
20.75
 9,150 20.67 20.75 20.34 5,900 0 0.1
06/11/2020
20.67
 5,800 21.07 21.07 18.23 2,400 0 0.1
05/11/2020
21.07
 17,600 21.40 21.40 21.07 13,500 0 0.4
04/11/2020
21.40
 12,915 21.23 21.48 20.34 0 0 0
03/11/2020
21.23
 195,510 21.48 21.48 21.23 0 0 0
02/11/2020
21.48
 4,100 21.23 21.64 21.23 0 0 0
30/10/2020
21.23
 276,882 21.88 21.88 21.23 0 0 0
29/10/2020
21.88
 600,520 21.88 21.88 18.88 0 0 0
28/10/2020
21.88
 237,300 21.88 22.29 21.72 4,000 0 0.1
27/10/2020
21.88
 121,542 21.48 21.96 21.40 8,900 0 0.2
26/10/2020
21.48
 310,320 22.69 23.02 18.88 43,500 0 1.2
23/10/2020
22.69
 222,440 20.75 22.69 17.42 0 200 -0.0
22/10/2020
20.75
 164,821 19.86 20.75 18.56 0 200 -0.0
21/10/2020
19.86
 159,242 18.23 19.86 17.26 3,700 0 0.1
20/10/2020
18.23
 199,400 20.26 23.26 17.26 0 0 0
19/10/2020
20.26
 231,340 20.26 20.34 17.83 37,300 0 0.9
16/10/2020
20.26
 52,300 20.42 20.59 20.26 15,000 200 0.4
15/10/2020
20.42
 134,900 19.94 20.42 19.86 15,700 0 0.4
14/10/2020
19.94
 199,210 17.75 19.94 17.83 1,600 0 0.0
13/10/2020
17.75
 147,500 18.07 18.07 17.51 1,100 1,100 0.0
12/10/2020
18.07
 111,700 18.48 18.80 17.26 70,000 0 1.6
09/10/2020
18.48
 67,570 17.67 19.29 17.83 800 0 0.0
08/10/2020
17.67
 114,659 15.88 17.83 15.80 6,700 0 0.1
07/10/2020
15.88
 222,190 15.40 16.05 14.83 30 0 0.0
06/10/2020
15.40
 11,950 15.40 15.40 15.16 0 0 0
05/10/2020
15.40
 18,280 15.24 15.40 14.99 0 0 0
02/10/2020
15.24
 51,468 15.16 15.32 14.99 0 0 0
01/10/2020
15.16
 74,817 14.83 15.24 14.75 0 0 0
30/09/2020
14.83
 76,400 14.51 14.83 14.67 0 0 0
29/09/2020
14.51
 123,020 14.75 14.83 14.43 0 0 0
28/09/2020
14.75
 34,200 14.75 14.99 14.75 0 0 0
25/09/2020
14.75
 28,320 14.75 15.07 14.67 0 0 0
24/09/2020
14.75
 21,200 14.91 14.91 14.67 0 300 -0.0
23/09/2020
14.91
 9,600 14.91 14.99 14.83 0 0 0
22/09/2020
14.91
 20,600 15.16 15.16 14.83 0 6,500 -0.1
21/09/2020
15.16
 46,500 14.99 15.16 14.83 0 0 0
18/09/2020
14.99
 10,600 14.75 14.99 14.67 0 0 0
17/09/2020
14.75
 15,020 14.59 14.91 14.59 0 0 0
16/09/2020
14.59
 39,650 14.59 15.32 14.59 0 0 0
15/09/2020
14.59
 46,682 14.67 14.67 14.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |