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)
14/09/2020
14.67
 67,240 14.83 14.83 14.51 0 5,000 -0.1
11/09/2020
14.83
 51,530 15.16 15.16 14.59 0 0 0
10/09/2020
15.16
 22,852 15.24 15.40 15.16 0 0 0
09/09/2020
15.24
 51,900 14.99 15.24 14.91 2,600 0 0.0
08/09/2020
14.99
 32,711 14.91 15.07 14.83 2,600 0 0.0
07/09/2020
14.91
 18,100 15.24 15.24 14.91 0 0 0
04/09/2020
15.24
 53,760 15.32 15.32 14.18 0 0 0
03/09/2020
15.32
 45,519 14.91 15.40 14.91 0 0 0
01/09/2020
14.91
 54,472 14.99 15.24 14.83 0 3,000 -0.1
31/08/2020
14.99
 89,260 15.56 15.72 14.99 0 1,000 -0.0
28/08/2020
15.56
 51,740 15.72 15.88 15.56 0 0 0
27/08/2020
15.72
 105,510 15.07 15.72 14.99 1,000 0 0.0
26/08/2020
15.07
 66,879 15.07 15.40 14.26 0 0 0
25/08/2020
15.07
 80,608 15.16 15.72 15.07 1,000 0 0.0
24/08/2020
15.16
 62,695 14.75 15.40 14.83 1,000 0 0.0
21/08/2020
14.75
 174,685 13.86 14.75 13.78 0 100 -0.0
20/08/2020
13.86
 16,170 13.62 13.86 13.62 0 0 0
19/08/2020
13.62
 34,230 13.45 13.78 13.37 0 0 0
18/08/2020
13.45
 10,400 13.45 13.45 13.05 0 0 0
17/08/2020
13.45
 24,600 13.78 13.78 13.37 0 900 -0.0
14/08/2020
13.78
 50,430 13.86 14.02 13.53 0 0 0
13/08/2020
13.86
 14,876 13.78 13.86 13.37 0 0 0
12/08/2020
13.78
 18,313 14.02 14.10 13.62 0 0 0
11/08/2020
14.02
 9,562 13.94 15.07 13.94 0 0 0
10/08/2020
13.94
 54,800 14.10 14.26 13.86 0 0 0
07/08/2020
14.10
 65,015 14.26 14.26 14.02 10 0 0.0
06/08/2020
14.26
 29,640 14.18 14.59 12.08 0 0 0
05/08/2020
14.18
 24,019 14.10 14.34 14.10 200 0 0.0
04/08/2020
14.10
 74,053 13.78 14.34 13.62 1,000 0 0.0
03/08/2020
13.78
 58,145 12.72 13.94 12.97 0 1,000 -0.0
31/07/2020
12.72
 2,350 12.97 12.97 12.64 0 0 0
30/07/2020
12.97
 25,319 12.16 13.78 12.56 0 0 0
29/07/2020
12.16
 16,510 13.21 13.21 11.75 0 0 0
28/07/2020
13.21
 15,330 13.21 13.37 12.64 0 0 0
27/07/2020
13.21
 43,272 13.37 13.37 12.64 0 0 0
24/07/2020
13.37
 146,700 13.86 13.86 12.97 0 0 0
23/07/2020
13.86
 11,200 14.18 14.18 13.78 0 0 0
22/07/2020
14.18
 91,400 14.18 14.18 13.86 0 0 0
21/07/2020
14.18
 62,175 14.10 14.34 13.86 0 0 0
20/07/2020
14.10
 171,300 13.62 14.26 13.78 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 4%
17/07/2020
13.62
 86,180 13.94 14.10 12.97 0 0 0
16/07/2020
13.94
 78,205 13.78 13.94 11.64 0 4,300 -0.1
15/07/2020
13.78
 85,656 13.86 14.26 13.31 0 0 0
14/07/2020
13.86
 110,400 13.54 14.02 13.31 0 0 0
13/07/2020
13.54
 59,100 13.78 13.78 13.46 0 0 0
10/07/2020
13.78
 104,500 13.86 14.34 13.62 0 3,000 -0.1
09/07/2020
13.86
 42,514 14.41 15.05 13.86 0 0 0
08/07/2020
14.41
 88,402 13.54 14.41 13.62 0 0 0
07/07/2020
13.54
 147,022 14.10 14.73 13.46 0 0 0
06/07/2020
14.10
 107,580 14.89 15.44 14.10 3,300 0 0.1
03/07/2020
14.89
 258,620 14.18 15.84 12.28 2,000 0 0.0
02/07/2020
14.18
 358,154 12.99 14.34 12.67 0 0 0
01/07/2020
12.99
 207,018 12.04 13.31 12.04 0 0 0
30/06/2020
12.04
 148,070 11.96 12.12 11.88 30 0 0.0
29/06/2020
11.96
 137,474 11.88 13.46 11.56 0 0 0
26/06/2020
11.88
 157,900 11.64 12.04 11.56 0 0 0
25/06/2020
11.64
 153,010 11.25 11.88 11.01 0 0 0
24/06/2020
11.25
 159,400 11.01 11.41 11.01 0 0 0
23/06/2020
11.01
 207,418 10.69 11.09 10.61 0 0 0
22/06/2020
10.69
 42,171 11.17 11.25 10.69 0 0 0
19/06/2020
11.17
 79,060 11.01 11.17 10.93 1,000 0 0.0
18/06/2020
11.01
 112,120 11.09 11.09 10.61 0 0 0
17/06/2020
11.09
 110,438 11.09 11.09 10.69 0 0 0
16/06/2020
11.09
 189,200 10.30 11.09 10.38 0 0 0
15/06/2020
10.30
 310,400 10.30 10.85 9.82 0 0 0
12/06/2020
10.30
 161,060 10.30 10.30 9.27 0 0 0
11/06/2020
10.30
 318,260 10.22 10.53 10.22 0 0 0
10/06/2020
10.22
 128,170 10.22 10.22 9.90 0 0 0
09/06/2020
10.22
 320,180 9.42 10.77 9.58 0 0 0
08/06/2020
9.42
 221,960 9.19 9.58 9.11 0 0 0
05/06/2020
9.19
 182,039 9.27 9.35 9.11 0 0 0
04/06/2020
9.27
 193,102 9.03 9.27 9.03 0 0 0
03/06/2020
9.03
 60,900 9.11 9.19 8.87 0 0 0
02/06/2020
9.11
 206,130 9.19 9.27 9.03 0 0 0
01/06/2020
9.19
 127,800 8.95 9.19 8.87 0 0 0
29/05/2020
8.95
 26,848 9.03 9.03 8.71 0 0 0
28/05/2020
9.03
 30,020 9.03 9.11 8.95 3,000 0 0.0
27/05/2020
9.03
 43,340 9.35 9.35 9.03 0 0 0
26/05/2020
9.35
 136,058 9.19 9.42 9.03 0 0 0
25/05/2020
9.19
 166,096 8.87 9.27 8.71 0 0 0
22/05/2020
8.87
 47,215 8.87 8.87 8.71 0 0 0
21/05/2020
8.87
 89,130 8.87 9.11 8.71 0 0 0
20/05/2020
8.87
 22,067 8.63 8.95 8.63 0 0 0
19/05/2020
8.63
 74,400 8.87 8.95 8.63 0 4,400 -0.0
18/05/2020
8.87
 92,755 8.95 8.95 8.24 0 0 0
15/05/2020
8.95
 63,620 9.03 9.19 8.95 8,700 0 0.1
14/05/2020
9.03
 61,488 9.11 9.35 8.95 0 0 0
13/05/2020
9.11
 161,410 9.03 9.50 7.92 0 0 0
12/05/2020
9.03
 49,600 8.95 9.11 8.87 0 0 0
11/05/2020
8.95
 74,200 8.71 9.11 8.79 0 0 0
08/05/2020
8.71
 85,700 9.03 9.11 8.71 0 0 0
07/05/2020
9.03
 79,460 9.11 9.11 8.79 0 0 0
06/05/2020
9.11
 188,300 8.79 9.27 8.79 0 0 0
05/05/2020
8.79
 143,430 8.40 9.03 8.47 0 0 0
04/05/2020
8.40
 79,620 8.40 8.55 7.21 0 0 0
29/04/2020
8.40
 94,800 8.32 8.55 8.32 0 0 0
28/04/2020
8.32
 29,720 8.32 8.47 7.92 0 0 0
27/04/2020
8.32
 124,110 7.84 8.63 8.00 0 0 0
24/04/2020
7.84
 45,810 7.84 7.92 7.68 0 0 0
23/04/2020
7.84
 23,610 7.84 7.92 7.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |