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)
22/04/2020
7.84
 45,650 7.76 7.92 7.60 0 0 0
21/04/2020
7.76
 52,400 8.32 8.32 7.76 0 0 0
20/04/2020
8.32
 67,100 8.40 8.71 7.92 0 0 0
17/04/2020
8.40
 203,950 7.37 8.40 7.37 0 0 0
16/04/2020
7.37
 15,900 7.37 7.44 7.37 0 0 0
15/04/2020
7.37
 34,700 7.13 7.60 7.05 0 0 0
14/04/2020
7.13
 40,420 7.21 7.21 7.13 0 0 0
13/04/2020
7.21
 27,100 7.37 7.37 7.13 0 0 0
10/04/2020
7.37
 23,600 7.29 7.52 7.29 0 0 0
09/04/2020
7.29
 24,730 7.29 7.37 7.13 0 0 0
08/04/2020
7.29
 15,700 7.44 7.44 7.13 0 0 0
07/04/2020
7.44
 14,900 7.52 7.52 7.13 0 0 0
06/04/2020
7.52
 69,640 6.89 7.52 6.89 0 0 0
03/04/2020
6.89
 20,825 6.65 6.89 6.57 0 0 0
01/04/2020
6.65
 20,300 6.65 6.81 6.57 0 0 0
31/03/2020
6.65
 21,129 6.57 6.73 6.49 0 0 0
30/03/2020
6.57
 24,600 7.05 7.05 6.57 0 0 0
27/03/2020
7.05
 17,845 7.13 7.21 6.89 0 0 0
26/03/2020
7.13
 4,435 7.52 7.52 7.13 0 0 0
25/03/2020
7.52
 10,330 7.37 7.52 7.37 0 0 0
24/03/2020
7.37
 29,420 7.13 7.37 6.97 0 0 0
23/03/2020
7.13
 43,938 7.60 7.60 6.73 0 0 0
20/03/2020
7.60
 19,941 7.44 7.60 7.44 0 0 0
19/03/2020
7.44
 10,720 7.60 7.60 7.37 0 0 0
18/03/2020
7.60
 13,800 7.44 7.68 7.52 0 3,100 -0.0
17/03/2020
7.44
 179,459 8.08 8.08 7.13 0 0 0
16/03/2020
8.08
 48,772 7.29 8.08 7.44 0 0 0
13/03/2020
7.29
 31,213 7.13 7.29 6.34 0 0 0
12/03/2020
7.13
 84,960 7.76 7.76 6.81 0 0 0
11/03/2020
7.76
 17,900 7.92 8.32 7.68 0 0 0
10/03/2020
7.92
 61,680 7.52 8.16 6.97 0 1,900 -0.0
09/03/2020
7.52
 126,910 8.79 8.79 7.37 0 0 0
06/03/2020
8.79
 23,631 8.71 8.79 8.55 0 0 0
05/03/2020
8.71
 53,220 8.71 8.79 8.47 0 0 0
04/03/2020
8.71
 104,839 9.27 9.35 8.55 0 0 0
03/03/2020
9.27
 89,411 9.27 9.50 9.27 0 0 0
02/03/2020
9.27
 80,783 8.79 9.27 8.71 0 0 0
28/02/2020
8.79
 38,518 8.87 8.87 8.55 0 0 0
27/02/2020
8.87
 43,000 8.71 9.03 8.55 0 0 0
26/02/2020
8.71
 40,300 9.03 9.03 8.63 100 0 0.0
25/02/2020
9.03
 100,560 8.47 9.50 8.08 0 0 0
24/02/2020
8.47
 105,820 9.66 9.66 8.47 0 0 0
21/02/2020
9.66
 87,400 9.82 9.82 9.27 0 0 0
20/02/2020
9.82
 116,260 9.66 9.90 9.42 0 0 0
19/02/2020
9.66
 206,675 8.63 9.74 8.32 0 0 0
18/02/2020
8.63
 117,109 8.16 8.79 8.16 0 0 0
17/02/2020
8.16
 63,530 8.00 8.32 7.37 0 0 0
14/02/2020
8.00
 56,300 7.92 8.08 7.92 0 0 0
13/02/2020
7.92
 129,660 8.08 8.32 7.68 0 0 0
12/02/2020
8.08
 159,108 7.60 8.16 7.52 0 0 0
11/02/2020
7.60
 65,022 7.29 8.00 6.97 0 0 0
10/02/2020
7.29
 80,326 6.73 7.29 6.81 0 0 0
07/02/2020
6.73
 15,900 6.81 6.81 6.65 0 0 0
06/02/2020
6.81
 28,500 6.49 6.81 6.49 0 0 0
05/02/2020
6.49
 10,610 6.26 6.73 6.42 0 0 0
04/02/2020
6.26
 26,850 6.34 6.73 6.26 0 0 0
03/02/2020
6.34
 54,703 6.65 6.65 5.94 0 0 0
31/01/2020
6.65
 53,600 7.37 7.37 6.42 0 0 0
30/01/2020
7.37
 16,760 7.60 7.60 7.29 0 0 0
22/01/2020
7.60
 25,700 7.92 7.92 7.21 0 0 0
21/01/2020
7.92
 54,400 8.08 8.08 7.52 0 0 0
20/01/2020
8.08
 59,777 7.92 8.55 7.92 0 0 0
17/01/2020
7.92
 86,610 7.29 8.08 7.29 0 0 0
16/01/2020
7.29
 61,520 6.89 7.29 6.65 0 0 0
15/01/2020
6.89
 7,400 6.81 6.89 6.73 0 0 0
14/01/2020
6.81
 12,010 6.73 6.81 6.57 0 0 0
13/01/2020: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2020
6.73
 32,220 6.49 6.81 6.49 0 0 0
10/01/2020
6.49
 4,900 6.72 6.72 6.49 0 0 0
09/01/2020
6.72
 4,500 6.65 6.72 6.57 0 0 0
08/01/2020
6.65
 12,910 6.80 6.80 6.65 0 0 0
07/01/2020
6.80
 15,300 6.80 6.80 6.72 0 0 0
06/01/2020
6.80
 21,600 6.80 6.80 6.72 0 0 0
03/01/2020
6.80
 14,700 6.80 6.80 6.65 0 0 0
02/01/2020
6.80
 14,349 6.65 7.17 6.80 0 0 0
31/12/2019
6.65
 18,248 6.65 6.80 6.65 0 0 0
30/12/2019
6.65
 19,000 6.72 6.80 6.65 0 0 0
27/12/2019
6.72
 13,430 6.80 6.87 6.72 0 0 0
26/12/2019
6.80
 12,700 6.87 6.95 6.72 0 0 0
25/12/2019
6.87
 59,520 6.19 7.02 6.42 0 0 0
24/12/2019
6.19
 71,519 6.34 6.65 6.12 0 0 0
23/12/2019
6.34
 51,650 6.80 6.87 6.27 0 0 0
20/12/2019
6.80
 26,550 6.87 6.87 6.80 0 0 0
19/12/2019
6.87
 31,400 6.95 6.95 6.65 0 0 0
18/12/2019
6.95
 28,500 6.87 7.02 6.80 0 0 0
17/12/2019
6.87
 35,300 7.10 7.10 6.87 0 0 0
16/12/2019
7.10
 4,400 7.10 7.10 7.02 0 0 0
13/12/2019
7.10
 10,700 7.17 7.17 6.95 0 0 0
12/12/2019
7.17
 9,200 7.02 7.40 7.17 0 0 0
11/12/2019
7.02
 8,600 6.95 7.10 6.87 0 0 0
10/12/2019
6.95
 6,200 7.02 7.02 6.95 0 0 0
09/12/2019
7.02
 4,020 6.95 7.02 6.95 0 0 0
06/12/2019
6.95
 15,326 6.80 6.95 6.87 0 0 0
05/12/2019
6.80
 17,750 6.95 7.10 6.80 0 0 0
04/12/2019
6.95
 16,400 6.80 6.95 6.80 0 800 -0.0
03/12/2019
6.80
 33,200 6.65 6.80 6.65 0 0 0
02/12/2019
6.65
 76,005 7.40 7.40 6.49 100 0 0.0
29/11/2019
7.40
 25,500 7.40 7.40 7.10 0 0 0
28/11/2019
7.40
 36,000 7.63 7.63 7.25 800 0 0.0
27/11/2019
7.63
 37,162 7.70 7.78 7.55 0 0 0
26/11/2019
7.70
 61,625 7.93 8.00 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |