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)
25/11/2019
7.93
 18,850 8.00 8.08 7.93 0 0 0
22/11/2019
8.00
 18,000 8.16 8.23 8.00 0 0 0
21/11/2019
8.16
 23,000 8.08 8.46 8.08 0 0 0
20/11/2019
8.08
 28,600 8.08 8.16 8.00 100 0 0.0
19/11/2019
8.08
 16,200 8.08 8.16 8.08 0 0 0
18/11/2019
8.08
 35,819 8.23 8.31 8.08 0 0 0
15/11/2019
8.23
 25,000 8.23 8.46 8.23 0 0 0
14/11/2019
8.23
 62,340 8.46 8.53 8.08 200 0 0.0
13/11/2019
8.46
 43,500 8.53 8.61 8.31 0 0 0
12/11/2019
8.53
 17,835 8.46 8.53 8.46 0 0 0
11/11/2019
8.46
 73,250 8.53 8.68 8.38 0 0 0
08/11/2019
8.53
 32,010 8.53 8.76 8.46 0 0 0
07/11/2019
8.53
 35,981 8.53 8.61 8.46 0 0 0
06/11/2019
8.53
 31,000 8.53 8.84 8.53 1,000 0 0.0
05/11/2019
8.53
 45,500 8.53 8.61 8.31 0 0 0
04/11/2019
8.53
 47,929 8.46 8.61 8.23 0 0 0
01/11/2019
8.46
 58,505 8.23 8.61 8.00 0 0 0
31/10/2019
8.23
 58,100 8.46 8.46 7.93 0 0 0
30/10/2019
8.46
 77,900 8.53 8.68 8.38 0 0 0
29/10/2019
8.53
 70,008 8.99 9.06 8.46 0 0 0
28/10/2019
8.99
 196,965 8.23 9.36 8.08 0 0 0
25/10/2019
8.23
 49,776 8.31 8.38 8.16 0 0 0
24/10/2019
8.31
 63,494 8.08 8.38 8.00 0 0 0
23/10/2019
8.08
 22,080 8.00 8.08 7.93 0 0 0
22/10/2019
8.00
 26,720 8.16 8.16 7.93 0 0 0
21/10/2019
8.16
 20,600 8.23 8.23 8.00 0 0 0
18/10/2019
8.23
 50,600 8.08 8.31 7.93 0 0 0
17/10/2019
8.08
 42,600 8.08 8.08 7.78 0 0 0
16/10/2019
8.08
 29,180 7.93 8.08 7.93 0 100 -0.0
15/10/2019
7.93
 34,350 8.08 8.16 7.93 0 0 0
14/10/2019
8.08
 18,900 8.16 8.31 8.08 0 0 0
11/10/2019
8.16
 21,410 8.23 8.23 8.16 0 0 0
10/10/2019
8.23
 26,470 8.08 8.31 8.16 0 0 0
09/10/2019
8.08
 11,770 8.08 8.31 8.08 0 0 0
08/10/2019
8.08
 25,300 8.08 8.23 8.08 0 0 0
07/10/2019
8.08
 57,280 8.23 8.38 8.08 0 0 0
04/10/2019
8.23
 47,914 8.38 8.46 8.23 0 0 0
03/10/2019
8.38
 37,910 8.31 8.38 8.23 0 0 0
02/10/2019
8.31
 35,970 8.53 8.53 8.31 0 0 0
01/10/2019
8.53
 41,820 8.16 8.53 8.31 0 0 0
30/09/2019
8.16
 41,516 8.31 8.31 8.16 0 0 0
27/09/2019
8.31
 81,863 8.38 8.46 8.08 0 0 0
26/09/2019
8.38
 71,811 8.16 9.06 8.23 0 0 0
25/09/2019
8.16
 52,000 8.08 8.16 8.00 0 0 0
24/09/2019
8.08
 39,327 8.00 8.16 7.93 0 0 0
23/09/2019
8.00
 29,000 8.23 8.23 8.00 0 0 0
20/09/2019
8.23
 53,240 8.46 8.46 8.08 0 0 0
19/09/2019
8.46
 72,059 8.38 8.53 8.08 400 1,300 -0.0
18/09/2019
8.38
 59,110 8.53 8.91 8.31 0 1,300 -0.0
17/09/2019
8.53
 128,510 8.38 8.61 8.16 0 4,700 -0.1
16/09/2019
8.38
 92,070 8.31 8.61 8.23 0 2,500 -0.0
13/09/2019
8.31
 48,400 8.61 8.61 8.23 0 0 0
12/09/2019
8.61
 129,841 8.61 8.84 8.31 0 1,900 -0.0
11/09/2019
8.61
 64,100 8.16 8.68 8.08 0 0 0
10/09/2019
8.16
 118,890 8.08 8.46 7.55 0 0 0
09/09/2019
8.08
 328,040 9.14 9.36 8.08 10,600 0 0.1
06/09/2019
9.14
 78,300 9.74 9.82 9.06 1,100 2,800 -0.0
05/09/2019
9.74
 61,500 9.82 10.57 9.74 0 3,900 -0.1
04/09/2019
9.82
 436,993 10.50 10.50 9.36 2,000 0 0.0
03/09/2019
10.50
 168,990 11.33 12.08 10.35 0 0 0
30/08/2019
11.33
 74,483 11.48 11.78 11.25 0 0 0
29/08/2019
11.48
 152,960 11.40 11.55 11.33 0 0 0
28/08/2019
11.40
 113,405 11.55 11.63 11.33 0 0 0
27/08/2019
11.55
 133,500 11.86 12.01 11.55 0 0 0
26/08/2019
11.86
 80,530 11.78 12.08 11.78 0 2,000 -0.0
23/08/2019
11.78
 105,030 11.86 12.16 11.71 0 0 0
22/08/2019
11.86
 107,600 11.86 12.08 11.71 0 2,200 -0.0
21/08/2019
11.86
 137,673 12.23 12.31 10.57 0 0 0
20/08/2019
12.23
 236,057 11.93 12.31 11.78 2,000 0 0.0
19/08/2019
11.93
 141,470 11.86 12.23 11.63 0 0 0
16/08/2019
11.86
 150,930 11.93 12.16 11.78 0 3,500 -0.1
15/08/2019
11.93
 212,810 11.63 11.93 10.95 0 2,700 -0.0
14/08/2019
11.63
 128,920 12.08 12.23 11.55 0 0 0
13/08/2019
12.08
 275,390 12.46 12.69 11.48 0 0 0
12/08/2019
12.46
 359,240 12.31 12.99 12.23 3,700 11,100 -0.1
09/08/2019
12.31
 296,639 12.31 12.38 12.08 1,000 0 0.0
08/08/2019
12.31
 191,540 12.61 12.69 12.08 10,300 0 0.2
07/08/2019
12.61
 270,410 12.46 13.44 12.38 5,700 0 0.1
06/08/2019
12.46
 978,899 11.10 12.46 10.57 5,400 0 0.1
05/08/2019
11.10
 290,570 10.80 11.18 10.50 0 0 0
02/08/2019
10.80
 81,770 10.57 10.95 10.50 0 0 0
01/08/2019
10.57
 136,600 10.27 10.80 9.97 0 0 0
31/07/2019
10.27
 465,110 10.72 10.72 9.67 2,000 0 0.0
30/07/2019
10.72
 174,730 11.18 11.18 10.72 0 0 0
29/07/2019
11.18
 75,720 11.10 11.18 11.03 0 0 0
26/07/2019
11.10
 56,920 11.33 11.33 11.10 0 0 0
25/07/2019
11.33
 293,840 11.18 11.63 11.03 0 0 0
24/07/2019
11.18
 167,120 11.18 11.40 11.03 0 0 0
23/07/2019
11.18
 330,880 10.87 11.63 10.72 0 0 0
22/07/2019
10.87
 103,460 10.95 11.10 10.87 0 0 0
19/07/2019
10.95
 190,301 11.03 11.25 10.87 0 1,500 -0.0
18/07/2019
11.03
 239,060 11.33 11.33 10.95 0 1,500 -0.0
17/07/2019
11.33
 262,320 11.63 11.63 11.25 0 0 0
16/07/2019
11.63
 167,480 11.78 11.78 11.33 0 0 0
15/07/2019
11.78
 210,990 11.18 11.93 11.18 1,000 0 0.0
12/07/2019
11.18
 185,851 11.40 11.55 11.18 2,000 0 0.0
11/07/2019
11.40
 786,060 10.35 11.55 10.35 0 0 0
10/07/2019
10.35
 116,800 10.19 10.35 10.12 0 0 0
09/07/2019
10.19
 113,740 10.35 10.35 10.12 0 0 0
08/07/2019
10.35
 70,100 10.42 10.42 10.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |