CTCP Phát triển Đô thị và Khu công nghiệp Cao su Việt Nam (vrg)

31.10
0
(0%)
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
(2024-04-22) 		1.30 4.38% 416,100 41,200 1.3
29.70
31.70
31.30
2 tháng
(2024-03-21) 		-2.40 -7.19% 1,235,800 76,400 2.5
29.70
36.20
31.30
3 tháng
(2024-02-20) 		-2.63 -7.83% 2,739,400 77,400 2.5
29.70
36.20
31.30
6 tháng
(2023-11-22) 		6.44 26.20% 4,286,700 77,500 2.5
21.92
36.20
31.30
12 tháng
(2023-05-26) 		7.69 32.99% 4,858,393 77,500 2.5
18.91
36.20
31.30
24 tháng
(2022-05-31) 		2.89 10.27% 5,761,818 77,700 2.5
17.97
36.20
31.30
36 tháng
(2021-06-07) 		9.49 44.12% 11,188,084 -1,063,221 -27.2
17.97
36.20
31.30
60 tháng
(2019-06-17) 		20.29 189.55% 65,498,408 75,140 2.0
6.60
36.20
31.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
31
-0.20
 8,300 31.10 31.40 31 0 0 0
#2 16/05/2024
31.20
0.20
 38,100 31 31.20 31 0 0 0
#3 15/05/2024
31
-0.10
 44,900 31.10 31.20 31 0 0 0
#4 14/05/2024
31.10
0.20
 21,200 31 31.10 31 0 0 0
#5 13/05/2024
30.90
-0.80
 32,700 31 31.80 30.90 0 0 0
#6 10/05/2024
31.70
0.80
 28,500 30.70 32 30.70 0 0 0
#7 09/05/2024
30.90
0
 7,300 30.90 30.90 30.60 0 0 0
#8 08/05/2024
30.90
-0.10
 17,200 30.90 30.90 30.60 0 0 0
#9 07/05/2024
31
0.40
 21,200 30.90 31.40 30.60 0 0 0
#10 06/05/2024
30.60
0
 36,300 31 32.50 30.60 0 0 0
#11 03/05/2024
30.60
-0.30
 51,700 30.40 31 30.30 28,500 0 0.9
#12 02/05/2024
30.90
0.30
 15,800 30 31 30 3,000 0 0.1
#13 26/04/2024
30.60
0.70
 15,000 30.30 31 30.20 9,700 0 0.3
#14 25/04/2024
29.90
-0.30
 22,400 30.50 30.50 29.90 0 0 0
#15 24/04/2024
30.20
0.20
 27,400 30 31 30 0 0 0
#16 23/04/2024
30
0.30
 9,400 30.90 30.90 29.40 0 0 0
#17 22/04/2024
29.70
-0.30
 18,700 29.40 30.20 29.40 0 0 0
#18 19/04/2024
30
-1
 96,300 30 30 29.40 100 0 0.0
#19 17/04/2024
31
-0.70
 25,500 31.30 31.60 30.50 0 0 0
#20 16/04/2024
31.70
-0.30
 20,200 30.20 32.30 30.20 0 0 0
#21 15/04/2024
32
-1.90
 29,400 33.90 33.90 30.50 0 0 0
#22 12/04/2024
33.90
0.50
 9,100 32.70 34.80 32.60 0 0 0
#23 11/04/2024
33.40
-0.90
 38,700 29 34 29 0 0 0
#24 10/04/2024
34.30
-0.10
 18,100 34.40 34.50 33.70 0 0 0
#25 09/04/2024
34.40
-0.30
 6,000 34.50 34.50 32.40 0 0 0
#26 08/04/2024
34.70
-0.60
 70,200 34.30 35.40 34 25,000 0 0.9
#27 05/04/2024
35.30
-0.50
 34,500 35.10 35.80 34.50 0 0 0
#28 04/04/2024
35.80
0.60
 49,400 35.80 36.20 35 10,100 0 0.4
#29 03/04/2024
35.20
-0.80
 30,400 35 36.30 35 0 0 0
#30 02/04/2024
36
-0.20
 37,800 36 36.50 35.80 0 0 0
#31 01/04/2024
36.20
0.10
 19,800 35.70 36.40 35.70 0 0 0
#32 29/03/2024
36.10
0.30
 32,700 35.80 36.50 35.60 0 0 0
#33 28/03/2024
35.80
-0.30
 27,900 36.40 36.40 35.50 0 0 0
#34 27/03/2024
36.10
0.70
 18,500 36.40 36.40 35.20 0 0 0
#35 26/03/2024
35.40
0.10
 35,700 35.30 35.40 34.40 0 0 0
#36 25/03/2024
35.30
1.40
 130,800 33.90 36.30 34 0 0 0
#37 22/03/2024
33.90
0.50
 28,500 33.40 34 33.20 0 0 0
#38 21/03/2024
33.40
0.40
 60,200 33 33.40 33 0 0 0
#39 20/03/2024
33
-0.50
 26,700 33.50 33.60 32.70 0 0 0
#40 19/03/2024
33.50
-0.20
 25,900 33.70 34 33.40 0 0 0
#41 18/03/2024
33.70
-0.80
 26,600 34.50 35 33 0 0 0
#42 15/03/2024
34.50
0
 95,100 34.50 35 33 0 0 0
#43 14/03/2024
34.50
-1.60
 64,300 36.10 36.30 34.50 0 0 0
#44 13/03/2024
36.10
0.40
 110,700 35.70 36.40 35.50 0 0 0
#45 12/03/2024
35.70
3.40
 212,800 32.30 36.90 31.80 0 0 0
#46 11/03/2024
32.30
0
 48,800 32.30 32.50 31.70 0 0 0
#47 08/03/2024
32.30
-0.30
 45,400 32.60 32.70 31.60 0 0 0
#48 07/03/2024
32.60
0.10
 37,400 32.50 33.10 32.60 0 0 0
#49 06/03/2024
32.50
-1
 48,900 33.50 33.60 32.50 1,000 0 0.0
#50 05/03/2024
33.50
-0.50
 17,700 34 34 33.50 0 0 0
#51 04/03/2024
34
-0.10
 70,000 34.10 34.10 33.40 0 0 0
#52 01/03/2024
34.10
-0.10
 48,600 34.20 34.90 33.70 0 0 0
#53 29/02/2024
34.20
0.09
 39,800 34.11 34.39 33.82 0 0 0
#54 28/02/2024
34.11
-0.28
 73,700 34.39 34.67 33.92 0 0 0
#55 27/02/2024
34.39
0
 75,300 34.39 34.77 34.20 0 0 0
#56 26/02/2024
34.39
0
 93,600 34.39 35.05 34.11 0 0 0
#57 23/02/2024
34.39
-0.09
 83,500 34.48 34.77 34.01 0 0 0
#58 22/02/2024
34.48
0.57
 161,600 33.92 35.05 34.01 0 0 0
#59 21/02/2024
33.92
0.28
 72,100 33.63 34.67 33.63 0 0 0
#60 20/02/2024
33.63
0
 25,100 33.63 34.11 33.16 0 0 0
#61 19/02/2024
33.63
-0.76
 39,600 34.39 34.48 33.54 0 0 0
#62 16/02/2024
34.39
0
 38,200 34.39 34.48 33.82 0 0 0
#63 15/02/2024
34.39
0
 44,300 34.39 34.77 33.82 0 0 0
#64 07/02/2024
34.39
0
 38,300 34.39 34.77 34.29 0 0 0
#65 06/02/2024
34.39
0
 67,900 34.39 35.24 34.29 0 0 0
#66 05/02/2024
34.39
-0.28
 91,600 34.67 35.24 34.20 0 0 0
#67 02/02/2024
34.67
-0.09
 14,000 34.77 34.96 34.20 0 0 0
#68 01/02/2024
34.77
0.28
 53,500 34.48 35.33 34.67 0 0 0
#69 31/01/2024
34.48
1.89
 144,000 32.59 34.86 33.07 0 0 0
#70 30/01/2024
32.59
-0.19
 41,900 32.78 33.63 32.22 0 0 0
#71 29/01/2024
32.78
0.38
 44,200 32.41 32.78 32.12 0 0 0
#72 26/01/2024
32.41
0.57
 29,300 31.84 33.54 32.03 0 0 0
#73 25/01/2024
31.84
0.85
 16,400 30.99 32.12 31.18 0 0 0
#74 24/01/2024
30.99
-0.66
 13,500 31.65 33.54 30.99 0 0 0
#75 23/01/2024
31.65
-0.28
 10,900 31.93 32.03 31.18 0 0 0
#76 22/01/2024
31.93
-1.13
 20,200 33.07 33.07 31.65 0 0 0
#77 19/01/2024
33.07
0
 32,200 33.07 34.67 32.88 0 0 0
#78 18/01/2024
33.07
2.46
 125,800 30.61 34.11 30.80 0 0 0
#79 17/01/2024
30.61
-0.66
 12,700 31.27 31.27 30.61 0 0 0
#80 16/01/2024
31.27
0.57
 34,700 30.70 31.37 30.42 100 0 0.0
#81 15/01/2024
30.70
0.38
 23,100 30.33 31.37 30.70 0 0 0
#82 12/01/2024
30.33
3.87
 207,700 26.45 31.37 27.87 0 0 0
#83 11/01/2024
26.45
-1.42
 19,200 27.87 27.87 26.45 0 0 0
#84 10/01/2024
27.87
0.09
 27,100 27.78 27.87 27.78 0 0 0
#85 09/01/2024
27.78
-0.28
 13,100 28.06 28.06 27.40 0 0 0
#86 08/01/2024
28.06
-0.19
 6,300 28.25 28.25 27.40 0 0 0
#87 05/01/2024
28.25
0.85
 17,200 27.40 28.25 27.30 0 0 0
#88 04/01/2024
27.40
0.57
 45,100 26.83 27.40 26.83 0 0 0
#89 03/01/2024
26.83
0.09
 11,100 26.74 26.93 26.45 0 0 0
#90 02/01/2024
26.74
-0.19
 16,600 26.93 27.21 26.64 0 0 0
#91 29/12/2023
26.93
0.47
 9,300 26.45 26.93 26.64 0 0 0
#92 28/12/2023
26.45
0.28
 6,500 26.17 26.45 26.36 0 0 0
#93 27/12/2023
26.17
-0.28
 22,600 26.45 26.93 25.98 0 0 0
#94 26/12/2023
26.45
-0.94
 7,500 27.40 27.40 26.45 0 0 0
#95 25/12/2023
27.40
1.23
 46,500 26.17 27.49 26.45 0 0 0
#96 22/12/2023
26.17
0.28
 11,300 25.89 26.45 25.89 0 0 0
#97 21/12/2023
25.89
-0.28
 3,000 26.17 26.17 25.79 0 0 0
#98 20/12/2023
26.17
1.61
 13,400 24.56 26.45 25.04 0 0 0
#99 19/12/2023
24.56
0.09
 12,900 24.47 24.94 24.56 0 0 0
#100 18/12/2023
24.47
0.38
 11,800 24.09 25.04 24.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |