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)
23/11/2021
20.03
 27,320 19.78 20.11 19.20 0 0 0
22/11/2021
19.78
 29,300 20.11 22.25 19.70 0 0 0
19/11/2021
20.11
 28,100 20.03 20.11 19.53 0 10,000 -0.2
18/11/2021
20.03
 9,719 20.03 20.03 19.86 0 4,200 -0.1
17/11/2021
20.03
 23,110 19.86 20.03 19.53 0 10,000 -0.2
16/11/2021
19.86
 8,500 19.78 19.95 19.62 0 100 -0.0
15/11/2021
19.78
 15,800 19.78 19.95 19.78 0 2,000 -0.0
12/11/2021
19.78
 27,900 19.95 20.19 19.78 0 3,900 -0.1
11/11/2021
19.95
 22,300 20.03 22.25 19.95 100 13,900 -0.3
10/11/2021
20.03
 18,700 19.95 20.11 19.95 0 9,600 -0.2
09/11/2021
19.95
 39,700 20.03 20.11 19.95 0 19,700 -0.5
08/11/2021
20.03
 53,700 20.03 20.03 19.78 0 0 0
05/11/2021
20.03
 5,820 20.52 20.52 19.95 0 0 0
04/11/2021
20.52
 8,465 21.18 21.18 20.52 0 0 0
03/11/2021
21.18
 137,790 20.03 21.84 19.95 0 75,000 -1.9
02/11/2021
20.03
 44,900 19.86 20.03 19.53 0 10,000 -0.2
01/11/2021
19.86
 43,415 19.95 20.03 19.86 0 9,200 -0.2
29/10/2021
19.95
 19,150 20.03 20.03 19.95 0 7,200 -0.2
28/10/2021
20.03
 20,900 19.78 20.03 19.95 0 13,400 -0.3
27/10/2021
19.78
 35,900 19.95 20.03 19.78 0 11,000 -0.3
26/10/2021
19.95
 19,500 19.95 19.95 17.23 0 10,000 -0.2
25/10/2021
19.95
 17,100 19.95 20.03 19.95 0 7,700 -0.2
22/10/2021
19.95
 54,600 19.95 20.03 19.04 0 12,100 -0.3
21/10/2021
19.95
 10,600 20.03 20.03 19.78 0 5,500 -0.1
20/10/2021
20.03
 9,000 19.95 20.03 19.95 0 7,800 -0.2
19/10/2021
19.95
 36,500 19.53 20.03 19.70 0 0 0
18/10/2021
19.53
 68,900 19.78 19.95 19.53 0 0 0
15/10/2021
19.78
 40,400 19.78 19.78 19.62 0 0 0
14/10/2021
19.78
 45,800 19.70 19.78 19.70 0 0 0
13/10/2021
19.70
 17,700 19.70 19.78 19.62 0 0 0
12/10/2021
19.70
 33,300 19.70 19.78 19.70 0 0 0
11/10/2021
19.70
 34,100 19.37 19.78 19.70 0 0 0
08/10/2021
19.37
 24,500 19.45 19.78 19.37 0 13,200 -0.3
07/10/2021
19.45
 25,400 19.70 19.78 19.45 0 16,000 -0.4
06/10/2021
19.70
 43,800 19.70 19.78 19.45 100 24,000 -0.6
05/10/2021
19.70
 16,600 19.45 19.70 18.71 0 10,600 -0.3
04/10/2021
19.45
 18,700 19.45 19.45 19.45 0 0 0
01/10/2021
19.45
 21,800 19.70 19.70 19.37 0 0 0
30/09/2021
19.70
 20,904 19.37 19.70 19.37 0 0 0
29/09/2021
19.37
 30,000 19.37 19.70 19.37 0 0 0
28/09/2021
19.37
 47,800 18.79 19.37 18.54 0 0 0
27/09/2021
18.79
 26,500 19.29 19.29 18.79 0 0 0
24/09/2021
19.29
 13,100 19.62 20.19 19.12 0 0 0
23/09/2021
19.62
 44,900 19.70 19.78 19.62 0 10,000 -0.2
22/09/2021
19.70
 58,520 18.96 19.78 18.87 0 18,000 -0.4
21/09/2021
18.96
 19,400 19.20 19.62 18.96 0 0 0
20/09/2021
19.20
 16,010 19.12 19.62 19.12 0 0 0
17/09/2021
19.12
 49,800 19.04 19.29 18.96 0 0 0
16/09/2021
19.04
 21,445 19.70 19.70 19.04 0 0 0
15/09/2021
19.70
 19,600 20.19 20.19 18.96 0 0 0
14/09/2021
20.19
 38,700 18.96 20.19 18.96 100 0 0.0
13/09/2021
18.96
 89,900 20.19 20.69 18.87 0 1,200 -0.0
10/09/2021
20.19
 35,840 20.52 20.85 19.78 0 300 -0.0
09/09/2021
20.52
 151,634 23.24 23.24 20.11 0 0 0
08/09/2021
23.24
 7,056 23.90 23.90 23.24 0 0 0
07/09/2021
23.90
 219,609 23.49 24.97 23.49 0 160,600 -4.7
06/09/2021
23.49
 373,900 20.52 23.49 20.52 0 257,300 -7.3
01/09/2021
20.52
 10,000 19.70 20.52 20.11 0 5,000 -0.1
31/08/2021
19.70
 7,700 20.03 20.19 18.63 0 7,300 -0.2
30/08/2021
20.03
 200 19.12 20.11 20.03 0 0 0
27/08/2021
19.12
 1,700 20.19 20.19 19.12 0 0 0
26/08/2021
20.19
 10,109 19.78 20.19 19.04 0 0 0
25/08/2021
19.78
 20,800 18.96 20.52 19.78 0 5,000 -0.1
24/08/2021: Cổ tức tiền mặt tỉ lệ: 4%
24/08/2021
18.96
 3,100 19.45 19.45 18.96 0 0 0
23/08/2021
19.45
 4,191 19.45 19.45 19.37 0 0 0
20/08/2021
19.45
 20,200 19.45 19.53 18.40 0 0 0
19/08/2021
19.45
 1,000 20.18 20.18 19.45 0 0 0
18/08/2021
20.18
 1,000 20.18 20.18 20.18 0 0 0
17/08/2021
20.18
 27,800 18.64 20.18 17.91 0 2,800 -0.1
16/08/2021
18.64
 100 18.40 18.64 18.64 0 0 0
13/08/2021
18.40
 3,900 19.13 19.13 17.91 0 0 0
12/08/2021
19.13
 4,300 18.96 19.21 19.05 0 0 0
11/08/2021
18.96
 1,400 18.80 19.77 18.80 0 0 0
10/08/2021
18.80
 4,206 18.80 18.80 18.80 0 0 0
09/08/2021
18.80
 209 20.26 20.26 18.72 0 0 0
06/08/2021
20.26
 200 19.05 20.26 18.07 0 0 0
05/08/2021
19.05
 1,500 18.96 19.05 18.96 0 0 0
04/08/2021
18.96
 200 20.26 20.26 18.88 0 0 0
03/08/2021
20.26
 200 20.26 20.26 20.26 0 0 0
02/08/2021
20.26
 5,800 20.59 20.59 18.15 0 0 0
30/07/2021
20.59
 1,300 19.45 21.40 19.45 0 0 0
29/07/2021
19.45
 100 19.45 19.45 19.45 0 0 0
28/07/2021
19.45
 7,000 20.02 20.02 19.45 0 0 0
27/07/2021
20.02
 5,700 19.53 20.02 19.53 0 0 0
26/07/2021
19.53
 300 19.45 20.99 19.53 0 0 0
23/07/2021
19.45
 5,300 19.45 19.45 19.45 0 0 0
22/07/2021
19.45
 5,230 19.45 19.45 19.45 0 0 0
21/07/2021
19.45
 2,300 19.45 19.45 19.45 0 0 0
20/07/2021
19.45
 3,200 19.29 19.45 19.45 0 0 0
19/07/2021
19.29
 5,800 19.69 19.69 19.29 0 0 0
16/07/2021
19.69
 2,200 20.02 20.02 19.69 0 0 0
15/07/2021
20.02
 600 20.67 20.67 19.61 0 0 0
14/07/2021
20.67
 5,900 20.67 20.67 19.61 0 0 0
13/07/2021
20.67
 2,000 19.45 20.67 20.67 0 0 0
12/07/2021
19.45
 30,800 19.61 19.77 19.45 0 0 0
09/07/2021
19.61
 3,700 19.61 22.45 19.61 0 0 0
08/07/2021
19.61
 200 19.45 19.61 19.53 0 0 0
07/07/2021
19.45
 36,100 19.61 20.18 19.45 0 24,000 -0.6
06/07/2021
19.61
 52,200 20.02 20.18 19.61 0 12,500 -0.3
05/07/2021
20.02
 52,100 20.18 20.18 20.02 0 21,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |