Wednesday, July 16, 2025 9:01:17 PM - Markets open
VN-INDEX 1,467.19 +6.54/+0.45%
HNX-INDEX 241.31 +0.98/+0.41%
UPCOM-INDEX 103.24 +0.21/+0.20%
Vietnam Rubber Industrial Zone and Urban Development Joint Stock Company (VRG : UPCOM)
Financials : Real Estate Holding & Development
22.20 -0.20/-0.89%
1:44:03 PM
Closing price on 4/8/2020
9.20 -0.20/-2.13%
Open 9.40
High 9.40
Low 9.00
Volume 15,700
Split-adjusted Price 6.40

Create Alert at: 21 23 24 ...
VRG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/8/2020 -0.20 / -2.13% 9.40 9.40 9.00 9.20 9.26 6.40 15,700
4/7/2020 -0.10 / -1.05% 9.50 9.50 9.00 9.40 9.31 6.54 14,900
4/6/2020 +1.00 / +11.76% 8.70 9.50 8.70 9.50 9.28 6.61 69,600
4/3/2020 +0.30 / +3.57% 8.40 8.70 8.30 8.70 8.53 6.05 20,800
4/1/2020 0.00 / 0.00% 8.30 8.60 8.30 8.40 8.40 5.84 20,300
3/31/2020 +0.10 / +1.20% 8.40 8.50 8.20 8.40 8.34 5.84 21,100
3/30/2020 -0.50 / -5.68% 8.30 8.40 8.30 8.30 8.33 5.77 24,600
3/27/2020 -0.10 / -1.11% 9.10 9.10 8.70 8.90 8.83 6.19 17,800
3/26/2020 -0.50 / -5.26% 9.30 9.30 9.00 9.00 9.08 6.26 4,400
3/25/2020 +0.20 / +2.15% 9.30 9.50 9.30 9.50 9.36 6.61 10,300
3/24/2020 +0.30 / +3.33% 8.80 9.30 8.80 9.30 9.28 6.47 29,400
3/23/2020 -0.50 / -5.26% 9.50 9.50 8.50 9.00 8.84 6.26 43,900
3/20/2020 +0.20 / +2.13% 9.50 9.60 9.40 9.60 9.50 6.67 19,900
3/19/2020 -0.20 / -2.08% 9.40 9.40 9.30 9.40 9.37 6.54 10,700
3/18/2020 +0.20 / +2.13% 9.50 9.70 9.50 9.60 9.60 6.67 13,800
3/17/2020 -0.80 / -7.84% 9.90 9.90 9.00 9.40 9.20 6.54 179,400
3/16/2020 +1.30 / +14.61% 9.50 10.20 9.40 10.20 10.11 7.09 48,700
3/13/2020 +0.20 / +2.22% 8.00 9.20 8.00 9.20 8.89 6.40 31,200
3/12/2020 -0.80 / -8.16% 9.50 9.60 8.60 9.00 9.20 6.26 84,900
3/11/2020 -0.20 / -2.00% 10.00 10.50 9.70 9.80 9.92 6.81 17,900
3/10/2020 +0.50 / +5.26% 8.80 10.30 8.80 10.00 9.90 6.95 61,600
3/9/2020 -1.40 / -12.84% 10.20 10.20 9.30 9.50 9.83 6.61 126,800
3/6/2020 +0.10 / +0.91% 10.80 11.10 10.80 11.10 10.89 7.72 23,600
3/5/2020 0.00 / 0.00% 11.10 11.10 10.70 11.00 10.92 7.65 53,200
3/4/2020 -0.70 / -5.98% 11.80 11.80 10.80 11.00 11.13 7.65 104,800
3/3/2020 0.00 / 0.00% 11.70 12.00 11.70 11.70 11.81 8.13 89,400
3/2/2020 +0.70 / +6.36% 11.10 11.70 11.00 11.70 11.45 8.13 80,700
2/28/2020 -0.10 / -0.89% 11.00 11.20 10.80 11.10 11.05 7.72 38,500
2/27/2020 +0.20 / +1.82% 11.20 11.40 10.80 11.20 11.08 7.79 43,000
2/26/2020 -0.40 / -3.51% 11.20 11.40 10.90 11.00 11.14 7.65 40,300
VRG News
13/11 VRG: Result of transactions of Directors, PDMR (Phai Trung Thai)
22/10 VRG: Notice of transactions of Directors, PDMR (Pham Trung Thai)
12/10 VRG: Financial Statement Quarter 3/2020
06/08 VRG: Reviewed financial statement 2020
14/07 VRG: Financial Statement Quarter 2/2020
Related Companies
Volume Price Change
AAV  584,700 6.80 0.00%
AGG  847,400 17.55 1.15%
API  1,063,800 8.40 1.20%
ASM  923,800 8.03 1.52%
BCR  0 2.00 0.00%
BII  0 0.80 0.00%
BVL  3,100 15.10 -1.31%
C21  0 16.50 0.00%
CCI  0 22.20 0.00%
Market Update
Last updated at 1:45:03 PM
VN-INDEX 1,467.19 +6.54/+0.45%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.