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)
02/07/2021
20.18
 59,700 20.18 20.18 20.18 0 34,500 -0.9
01/07/2021
20.18
 37,900 20.18 20.18 19.94 0 35,300 -0.9
30/06/2021
20.18
 71,400 20.18 20.18 20.18 0 28,500 -0.7
29/06/2021
20.18
 42,300 20.18 20.18 20.18 0 16,800 -0.4
28/06/2021
20.18
 34,500 20.18 20.26 20.18 0 19,400 -0.5
25/06/2021
20.18
 45,944 20.18 20.18 20.18 0 18,000 -0.4
24/06/2021
20.18
 58,300 19.94 20.26 19.86 0 19,300 -0.5
23/06/2021
19.94
 25,300 20.18 20.18 19.53 0 9,000 -0.2
22/06/2021
20.18
 24,606 20.18 20.18 19.86 0 15,000 -0.4
21/06/2021
20.18
 32,700 20.26 20.26 20.18 0 5,100 0
18/06/2021
20.26
 28,800 20.26 20.26 20.18 0 5,000 -0.1
17/06/2021
20.26
 43,300 20.34 20.34 20.18 0 1,100 -0.0
16/06/2021
20.34
 3,428 20.50 20.50 20.34 0 500 -0.0
15/06/2021
20.50
 93,800 20.18 20.50 20.10 0 30,400 -0.8
14/06/2021
20.18
 119,300 20.18 20.26 20.18 100 16,300 -0.4
11/06/2021
20.18
 18,108 20.18 21.07 19.53 0 0 0
10/06/2021
20.18
 50,000 20.18 20.50 19.86 0 27,300 -0.7
09/06/2021
20.18
 43,104 19.86 20.18 19.53 0 16,000 -0.4
08/06/2021
19.86
 23,300 20.18 20.18 19.86 0 2,000 -0.0
07/06/2021
20.18
 28,819 19.45 20.26 19.45 0 10,000 -0.2
04/06/2021
19.45
 35,900 18.64 19.86 18.88 0 2,900 -0.1
03/06/2021
18.64
 16,980 18.64 18.72 18.64 0 0 0
02/06/2021
18.64
 10,100 18.64 18.72 18.64 0 0 0
01/06/2021
18.64
 2,100 19.13 20.26 18.64 0 0 0
31/05/2021
19.13
 3,500 19.21 19.21 18.64 0 0 0
28/05/2021
19.21
 1,700 19.21 19.21 19.21 0 0 0
27/05/2021
19.21
 5,311 19.53 19.53 19.13 0 0 0
26/05/2021
19.53
 2,699 19.86 19.86 18.32 0 0 0
25/05/2021
19.86
 4,100 18.64 21.31 19.86 100 0 0.0
24/05/2021
18.64
 10,200 19.45 19.45 18.64 0 0 0
21/05/2021
19.45
 31,300 19.69 19.69 17.42 0 0 0
20/05/2021
19.69
 4,000 20.26 20.26 19.69 0 300 -0.0
19/05/2021
20.26
 7,400 20.02 20.26 19.94 0 0 0
18/05/2021
20.02
 6,700 20.26 20.91 20.02 0 100 -0.0
17/05/2021
20.26
 11,440 20.26 20.26 19.86 0 0 0
14/05/2021
20.26
 15,700 20.42 20.99 20.26 0 300 -0.0
13/05/2021
20.42
 25,300 21.07 21.23 20.26 0 400 -0.0
12/05/2021
21.07
 1,730 21.23 21.23 20.75 0 300 -0.0
11/05/2021
21.23
 3,507 21.48 21.48 20.67 0 0 0
10/05/2021
21.48
 20,700 21.56 21.56 21.48 0 0 0
07/05/2021
21.56
 36,100 21.64 21.64 21.40 0 0 0
06/05/2021
21.64
 19,550 21.72 21.72 21.64 0 0 0
05/05/2021
21.72
 5,600 22.21 22.21 21.72 0 0 0
04/05/2021
22.21
 37,690 21.07 22.29 20.99 200 8,900 -0.2
29/04/2021
21.07
 10,500 21.07 21.07 20.99 0 10,000 -0.3
28/04/2021
21.07
 36,100 21.07 21.07 21.07 0 23,700 -0.6
27/04/2021
21.07
 50,350 21.07 21.07 20.99 0 14,500 -0.4
26/04/2021
21.07
 42,100 21.07 21.07 20.99 0 14,300 -0.4
23/04/2021
21.07
 73,650 21.07 21.07 20.99 0 26,400 -0.7
22/04/2021
21.07
 83,103 20.99 21.15 20.99 0 23,600 -0.6
20/04/2021
20.99
 8,500 21.07 21.07 20.99 0 5,000 -0.1
19/04/2021
21.07
 147,700 21.07 21.15 20.67 0 60,620 -1.6
16/04/2021
21.07
 224,200 21.07 21.15 21.07 0 123,400 -3.2
15/04/2021
21.07
 177,000 21.07 21.15 21.07 0 34,100 0
14/04/2021
21.07
 61,200 21.07 21.07 20.99 0 17,900 -0.5
13/04/2021
21.07
 37,100 21.07 21.15 21.07 0 300 -0.0
12/04/2021
21.07
 60,200 21.23 21.23 21.07 0 4,500 -0.1
09/04/2021
21.23
 16,700 21.07 21.23 21.07 0 8,100 -0.2
08/04/2021
21.07
 800 21.07 21.15 21.07 0 0 0
07/04/2021
21.07
 10,400 21.15 21.15 20.99 0 0 0
06/04/2021
21.15
 88,420 21.31 21.31 19.45 0 0 0
05/04/2021
21.31
 65,900 21.40 21.56 21.23 0 12,400 -0.3
02/04/2021
21.40
 25,710 21.23 21.40 21.31 0 4,100 -0.1
01/04/2021
21.23
 42,850 21.23 21.48 21.07 0 12,000 -0.3
31/03/2021
21.23
 9,200 21.31 21.31 21.07 0 0 0
30/03/2021
21.31
 3,900 21.40 21.40 21.07 0 0 0
29/03/2021
21.40
 10,299 21.31 21.48 21.31 100 100 0
26/03/2021
21.31
 46,600 21.48 21.56 21.31 0 2,000 -0.1
25/03/2021
21.48
 6,700 21.56 21.56 21.23 0 0 0
24/03/2021
21.56
 29,703 21.80 21.80 21.48 0 0 0
23/03/2021
21.80
 50,600 21.80 21.80 21.56 0 17,000 -0.5
22/03/2021
21.80
 129,300 21.72 21.80 20.75 0 22,500 -0.6
19/03/2021
21.72
 158,700 21.48 21.72 21.31 3,000 18,000 -0.4
18/03/2021
21.48
 151,100 20.75 21.48 20.26 0 30,000 -0.8
17/03/2021
20.75
 27,560 21.07 21.07 20.26 0 0 0
16/03/2021
21.07
 6,000 21.15 21.23 21.07 0 0 0
15/03/2021
21.15
 43,200 21.31 21.40 20.91 100 0 0.0
12/03/2021
21.31
 17,000 21.72 21.72 21.23 0 0 0
11/03/2021
21.72
 27,300 21.80 21.80 21.31 0 0 0
10/03/2021
21.80
 87,001 21.40 22.04 21.07 0 40,000 -1.1
09/03/2021
21.40
 90,200 21.48 22.12 20.34 0 60,000 -1.6
08/03/2021
21.48
 28,320 21.88 21.88 21.48 0 5,000 -0.1
05/03/2021
21.88
 56,300 21.88 21.88 21.31 0 6,600 -0.2
04/03/2021
21.88
 107,910 21.88 22.04 21.07 0 16,000 -0.4
03/03/2021
21.88
 44,420 21.88 21.88 21.48 0 12,000 -0.3
02/03/2021
21.88
 114,600 21.88 22.29 21.72 0 24,000 -0.7
01/03/2021
21.88
 76,000 21.88 21.96 21.40 0 8,700 -0.2
26/02/2021
21.88
 33,720 21.96 22.12 21.72 0 9,500 -0.3
25/02/2021
21.96
 111,153 21.48 21.96 21.40 0 12,000 -0.3
24/02/2021
21.48
 68,000 21.96 22.12 21.40 0 12,000 -0.3
23/02/2021
21.96
 45,500 21.96 22.04 21.23 0 200 -0.0
22/02/2021
21.96
 40,690 22.12 22.37 21.72 0 6,300 -0.2
19/02/2021
22.12
 153,700 21.23 22.37 21.07 0 0 0
18/02/2021
21.23
 24,600 21.64 21.80 21.15 0 0 0
17/02/2021
21.64
 20,800 21.48 21.88 21.07 0 0 0
09/02/2021
21.48
 45,000 21.15 21.72 20.34 0 0 0
08/02/2021
21.15
 106,300 21.07 21.88 21.07 2,000 0 0
05/02/2021
21.07
 63,281 21.23 21.80 21.07 0 0 0
04/02/2021
21.23
 72,400 20.67 21.31 20.50 0 0 0
03/02/2021
20.67
 148,300 20.10 21.48 20.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |