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
(2024-08-20) 		-1 -3.85% 445,600 700 0.0
25
26.20
25
2 tháng
(2024-07-22) 		-1.74 -6.50% 1,412,800 54,200 1.5
25
28.33
25
3 tháng
(2024-06-21) 		-3.33 -11.76% 2,967,100 89,900 2.6
25
28.71
25
6 tháng
(2024-03-25) 		-8.12 -24.51% 5,615,800 193,500 5.9
25
33.96
25
12 tháng
(2023-09-25) 		2.40 10.61% 8,899,700 194,600 6.0
20.39
33.96
25
24 tháng
(2022-09-30) 		2.25 9.90% 10,052,305 194,800 6.0
16.86
33.96
25
36 tháng
(2021-10-05) 		5.30 26.92% 13,095,212 -111,521 -1.5
16.86
33.96
25
60 tháng
(2019-10-16) 		16.92 209.39% 56,873,416 196,640 5.5
6.19
33.96
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2018
3.55
 12,600 3.62 3.70 3.40 0 0 0
18/04/2018
3.62
 1,000 3.55 4.08 3.62 0 0 0
17/04/2018
3.55
 100 3.85 3.85 3.55 0 0 0
16/04/2018
3.85
 0 3.85 3.85 3.85 0 0 0
13/04/2018
3.85
 0 3.78 3.85 3.85 0 0 0
12/04/2018
3.78
 800 3.78 4.30 3.78 0 0 0
11/04/2018
3.78
 1,100 3.70 3.78 3.78 900 0 0.0
10/04/2018
3.70
 1,700 3.70 3.70 3.70 0 0 0
09/04/2018
3.70
 0 3.78 3.70 3.70 0 0 0
06/04/2018
3.78
 1,840 3.70 3.78 3.70 0 200 -0.0
05/04/2018
3.70
 3,900 4.08 4.08 3.70 0 0 0
04/04/2018
4.08
 100 3.85 4.08 4.08 0 0 0
03/04/2018
3.85
 1,300 3.78 3.85 3.85 0 1,300 -0.0
02/04/2018
3.78
 2,940 4.38 4.38 3.78 0 40 -0.0
30/03/2018
4.38
 11,200 3.85 4.38 3.32 600 100 0.0
29/03/2018
3.85
 9,400 4.53 4.53 3.85 1,000 0 0.0
28/03/2018
4.53
 0 4.53 4.53 4.53 0 0 0
27/03/2018
4.53
 100 4.23 4.53 4.53 0 0 0
26/03/2018
4.23
 1,000 4.15 4.23 4.23 0 0 0
23/03/2018
4.15
 300 4.15 4.15 4.15 0 0 0
22/03/2018
4.15
 1,200 4.46 4.53 4.15 0 0 0
21/03/2018
4.46
 11,100 3.93 4.46 4.46 0 100 -0.0
20/03/2018
3.93
 3,300 3.93 4.00 3.93 500 0 0.0
19/03/2018
3.93
 11,100 3.85 4.46 3.93 100 500 -0.0
16/03/2018
3.85
 22,000 4.38 4.38 3.85 2,800 0 0.0
15/03/2018
4.38
 1,000 4.53 4.53 4.38 300 600 -0.0
14/03/2018
4.53
 2,300 4.68 4.68 4.53 0 0 0
13/03/2018
4.68
 900 4.76 4.76 4.68 200 0 0.0
12/03/2018
4.76
 1,600 4.76 4.76 4.68 100 0 0.0
09/03/2018
4.76
 2,800 4.83 4.83 4.76 100 0 0.0
08/03/2018
4.83
 8,500 5.14 5.14 4.83 0 1,400 -0.0
07/03/2018
5.14
 12,900 5.14 5.14 4.98 0 7,300 -0.0
06/03/2018
5.14
 4,100 5.14 5.14 5.14 0 0 0
05/03/2018
5.14
 6,900 5.44 5.44 4.98 0 0 0
02/03/2018
5.44
 4,900 5.29 5.59 5.06 0 0 0
01/03/2018
5.29
 1,700 5.36 5.36 4.68 0 0 0
28/02/2018
5.36
 6,200 5.36 5.36 5.06 0 100 -0.0
27/02/2018
5.36
 15,800 5.29 5.36 5.21 0 3,400 -0.0
26/02/2018
5.29
 4,400 5.66 5.66 5.21 1,000 0 0.0
23/02/2018
5.66
 10,000 5.97 5.97 5.36 0 0 0
22/02/2018
5.97
 7,400 7.10 7.10 5.36 1,000 0 0.0
21/02/2018
7.10
 1,100 6.65 7.10 5.44 0 0 0
13/02/2018
6.65
 4,100 6.04 6.80 5.36 0 0 0
12/02/2018
6.04
 8,800 5.66 6.04 5.59 0 0 0
09/02/2018
5.66
 6,700 4.98 5.66 5.06 0 0 0
08/02/2018
4.98
 5,600 4.91 5.06 4.98 0 0 0
07/02/2018
4.91
 14,300 5.29 5.97 4.91 500 0 0.0
06/02/2018
5.29
 8,200 5.51 6.04 5.29 0 0 0
05/02/2018
5.51
 22,128 5.66 6.19 5.51 6,500 0 0.1
02/02/2018
5.66
 10,000 6.04 6.12 5.44 0 0 0
01/02/2018
6.04
 15,300 6.27 6.57 6.04 100 9,700 -0.1
31/01/2018
6.27
 33,900 6.87 7.02 6.19 1,000 0 0.0
30/01/2018
6.87
 30,800 8.16 8.16 6.87 2,000 0 0.0
29/01/2018
8.16
 34,910 9.29 9.29 7.93 0 0 0
26/01/2018
9.29
 47,700 8.31 9.44 8.31 2,700 100 0.0
25/01/2018
8.31
 59,230 7.33 8.31 7.55 0 0 0
24/01/2018
7.33
 71,818 7.10 7.33 6.80 18,600 0 0.2
23/01/2018
7.10
 10,100 7.17 7.17 6.34 0 1,000 -0.0
22/01/2018
7.17
 14,600 6.87 7.33 5.81 0 100 -0.0
19/01/2018
6.87
 11,900 7.10 7.10 5.89 0 0 0
18/01/2018
7.10
 32,100 5.81 7.10 6.27 0 0 0
17/01/2018
5.81
 24,300 6.95 6.95 5.81 1,500 0 0.0
16/01/2018
6.95
 8,700 6.72 7.10 5.59 0 0 0
15/01/2018
6.72
 4,100 6.65 6.72 6.57 0 0 0
12/01/2018
6.65
 15,700 6.72 6.80 6.27 700 600 0.0
11/01/2018
6.72
 12,710 6.87 7.55 6.72 1,500 0 0.0
10/01/2018
6.87
 28,200 6.19 6.87 5.36 0 0 0
09/01/2018
6.19
 24,900 7.55 7.55 6.19 0 0 0
08/01/2018
7.55
 46,550 6.65 7.63 5.66 0 0 0
05/01/2018
6.65
 1,800 5.81 6.65 6.65 0 0 0
04/01/2018
5.81
 22,300 5.06 5.81 5.81 100 0 0.0
03/01/2018
5.06
 8,900 4.46 5.06 4.76 0 0 0
02/01/2018
4.46
 9,500 3.93 4.46 4.46 0 0 0
29/12/2017
3.93
 4,100 3.47 3.93 3.93 0 0 0
28/12/2017
3.47
 3,570 3.02 3.47 3.47 0 0 0
27/12/2017
3.02
 0 3.02 3.02 3.02 0 0 0
26/12/2017
3.02
 500 3.17 3.17 3.02 0 0 0
25/12/2017
3.17
 100 2.79 3.17 3.17 0 0 0
22/12/2017
2.79
 100 2.95 2.95 2.79 0 0 0
21/12/2017
2.95
 100 3.25 3.25 2.95 0 0 0
20/12/2017
3.25
 600 3.93 3.93 3.25 0 0 0
19/12/2017
3.93
 1,800 4.00 4.00 3.47 0 0 0
18/12/2017
4.00
 400 4.15 4.15 4.00 100 0 0.0
15/12/2017
4.15
 200 4.83 4.83 4.15 0 0 0
14/12/2017
4.83
 1,800 5.66 5.66 4.83 0 0 0
13/12/2017
5.66
 0 5.66 5.66 5.66 0 0 0
12/12/2017
5.66
 0 5.66 5.66 5.66 0 0 0
11/12/2017
5.66
 0 5.66 5.66 5.66 0 0 0
08/12/2017
5.66
 100 4.98 5.66 5.66 0 0 0
07/12/2017
4.98
 0 4.98 4.98 4.98 0 0 0
06/12/2017
4.98
 100 4.38 4.98 4.98 0 0 0
05/12/2017
4.38
 5,500 4.98 4.98 4.38 0 0 0
04/12/2017
4.98
 100 4.98 4.98 4.98 100 0 0.0
01/12/2017
4.98
 100 4.98 4.98 4.98 100 0 0.0
30/11/2017
4.98
 0 4.91 4.98 4.98 0 0 0
29/11/2017
4.91
 20,000 5.21 5.21 4.91 0 0 0
28/11/2017
5.21
 0 5.21 5.21 5.21 0 0 0
27/11/2017
5.21
 100 4.91 5.21 5.21 0 0 0
24/11/2017
4.91
 100 4.38 4.91 4.91 0 0 0
23/11/2017
4.38
 100 4.08 4.38 4.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |