CTCP Cảng Rau Quả (vgp)

27.30
0.10
(0.37%)
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
(2025-12-29) 		-0.40 -1.45% 286,200 0 0
26.80
28.50
27.30
2 tháng
(2025-12-01) 		-0.71 -2.53% 619,000 0 0
26.80
28.80
27.30
3 tháng
(2025-10-30) 		-0.12 -0.42% 967,500 0 0
26.63
28.80
27.30
6 tháng
(2025-08-01) 		-1.30 -4.56% 1,877,200 0 0
26.63
28.80
27.30
12 tháng
(2025-02-03) 		-4.36 -13.80% 3,283,102 -2,703 -0.1
26.63
31.95
27.30
24 tháng
(2024-02-15) 		-0.60 -2.15% 4,980,766 -5,723 -0.2
22.97
32.94
27.30
36 tháng
(2023-02-13) 		1.87 7.36% 5,074,070 -8,076 -0.2
22.31
33.56
27.30
60 tháng
(2021-02-23) 		8.04 41.94% 5,475,241 -56,483 -2.2
19.16
44.59
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
20.54
 11,534 21.19 21.19 20.27 0 0 0
11/11/2020
21.19
 3,100 21.47 21.47 21.19 0 90 -0.0
10/11/2020
21.47
 5,828 23.68 23.68 21.47 0 0 0
09/11/2020
23.68
 5,100 23.95 23.95 23.49 0 0 0
06/11/2020
23.95
 0 23.95 23.95 23.95 0 0 0
05/11/2020
23.95
 0 23.95 23.95 23.95 0 0 0
04/11/2020
23.95
 0 23.95 23.95 23.95 0 0 0
03/11/2020
23.95
 0 23.95 23.95 23.95 0 0 0
02/11/2020
23.95
 0 23.95 23.95 23.95 0 0 0
30/10/2020
23.95
 29,200 23.95 23.95 23.49 0 200 -0.0
29/10/2020
23.95
 31,000 23.03 23.95 23.03 0 0 0
28/10/2020
23.03
 0 23.03 23.03 23.03 0 0 0
27/10/2020
23.03
 0 23.03 23.03 23.03 0 0 0
26/10/2020
23.03
 0 23.03 23.03 23.03 0 0 0
23/10/2020
23.03
 0 23.03 23.03 23.03 0 0 0
22/10/2020
23.03
 0 23.03 23.03 23.03 0 0 0
21/10/2020
23.03
 0 23.03 23.03 23.03 0 0 0
20/10/2020
23.03
 0 23.03 23.03 23.03 0 0 0
19/10/2020
23.03
 0 23.03 23.03 23.03 0 0 0
16/10/2020
23.03
 0 23.03 23.03 23.03 0 0 0
15/10/2020
23.03
 1,200 24.32 24.32 23.03 0 0 0
14/10/2020
24.32
 0 24.32 24.32 24.32 0 0 0
13/10/2020
24.32
 0 24.32 24.32 24.32 0 0 0
12/10/2020
24.32
 0 24.32 24.32 24.32 0 0 0
09/10/2020
24.32
 0 24.32 24.32 24.32 0 0 0
08/10/2020
24.32
 0 24.32 24.32 24.32 0 0 0
07/10/2020
24.32
 15,120 24.51 24.51 24.32 0 0 0
06/10/2020
24.51
 3,700 22.29 24.51 22.29 0 0 0
05/10/2020
22.29
 0 22.29 22.29 22.29 0 0 0
02/10/2020
22.29
 200 20.36 22.29 22.29 0 0 0
01/10/2020
20.36
 3,700 18.52 20.36 17.04 0 0 0
30/09/2020
18.52
 12,000 16.86 18.52 15.29 0 0 0
29/09/2020
16.86
 5,400 18.15 19.90 16.49 0 0 0
28/09/2020
18.15
 570 19.90 19.90 17.96 0 0 0
25/09/2020
19.90
 100 22.11 22.11 19.90 0 0 0
24/09/2020
22.11
 100 20.36 22.11 22.11 0 0 0
23/09/2020
20.36
 2,546 22.57 22.57 20.36 0 0 0
22/09/2020
22.57
 400 23.95 23.95 22.57 0 0 0
21/09/2020
23.95
 100 26.26 26.26 23.95 0 0 0
18/09/2020
26.26
 0 26.26 26.26 26.26 0 0 0
17/09/2020
26.26
 0 26.26 26.26 26.26 0 0 0
16/09/2020
26.26
 6,010 24.78 27.09 26.26 0 0 0
15/09/2020
24.78
 32,350 22.57 24.78 22.57 0 0 0
14/09/2020
22.57
 28,960 20.54 22.57 22.11 0 0 0
11/09/2020
20.54
 20,120 18.70 20.54 20.27 0 0 0
10/09/2020
18.70
 500 20.73 20.73 18.70 0 0 0
09/09/2020
20.73
 40,000 19.35 21.28 17.41 0 0 0
08/09/2020
19.35
 50 19.35 19.35 19.35 0 0 0
07/09/2020
19.35
 3,900 18.89 20.18 17.04 0 0 0
04/09/2020
18.89
 15,600 17.23 18.89 18.33 0 0 0
03/09/2020
17.23
 4,915 15.66 17.23 17.14 0 0 0
01/09/2020
15.66
 25,950 14.28 15.66 15.20 0 0 0
31/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
31/08/2020
14.28
 2,305 13.45 14.28 14.19 0 0 0
28/08/2020
13.45
 2,600 12.29 13.45 13.45 0 0 0
27/08/2020
12.29
 14,900 11.22 12.29 12.20 0 0 0
26/08/2020
11.22
 7,056 10.24 11.22 10.24 0 0 0
25/08/2020
10.24
 3,100 9.80 10.51 9.00 0 0 0
24/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
21/08/2020
9.80
 400 9.26 9.80 9.71 0 0 0
20/08/2020
9.26
 0 9.26 9.26 9.26 0 0 0
19/08/2020
9.26
 120 9.26 9.26 9.26 0 0 0
18/08/2020
9.26
 0 9.26 9.26 9.26 0 0 0
17/08/2020
9.26
 200 8.91 9.26 8.91 0 0 0
14/08/2020
8.91
 0 8.91 8.91 8.91 0 0 0
13/08/2020
8.91
 0 8.91 8.91 8.91 0 0 0
12/08/2020
8.91
 200 9.53 9.53 8.91 0 0 0
11/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
10/08/2020
9.53
 101 9.53 9.53 9.53 0 0 0
07/08/2020
9.53
 100 9.17 9.53 9.53 0 0 0
06/08/2020
9.17
 0 9.17 9.17 9.17 0 0 0
05/08/2020
9.17
 0 9.17 9.17 9.17 0 0 0
04/08/2020
9.17
 2,100 8.46 9.17 8.20 0 0 0
03/08/2020
8.46
 0 8.46 8.46 8.46 0 0 0
31/07/2020
8.46
 0 8.46 8.46 8.46 0 0 0
30/07/2020
8.46
 0 8.46 8.46 8.46 0 0 0
29/07/2020
8.46
 0 8.46 8.46 8.46 0 0 0
28/07/2020
8.46
 0 8.46 8.46 8.46 0 0 0
27/07/2020
8.46
 1,800 8.46 8.46 8.46 0 0 0
24/07/2020
8.46
 0 8.46 8.46 8.46 0 0 0
23/07/2020
8.46
 2,000 9.00 9.00 8.46 0 0 0
22/07/2020
9.00
 0 9.00 9.00 9.00 0 0 0
21/07/2020
9.00
 900 9.00 9.00 9.00 0 0 0
20/07/2020
9.00
 0 9.00 9.00 9.00 0 0 0
17/07/2020
9.00
 300 9.00 9.00 9.00 0 0 0
16/07/2020
9.00
 233 9.80 9.80 9.00 0 0 0
15/07/2020
9.80
 0 9.80 9.80 9.80 0 0 0
14/07/2020
9.80
 0 9.80 9.80 9.80 0 0 0
13/07/2020
9.80
 0 9.80 9.80 9.80 0 0 0
10/07/2020
9.80
 0 9.80 9.80 9.80 0 0 0
09/07/2020
9.80
 0 9.80 9.80 9.80 0 0 0
08/07/2020
9.80
 6 9.80 9.80 9.80 0 0 0
07/07/2020
9.80
 1,000 10.15 10.15 9.26 0 0 0
06/07/2020
10.15
 0 10.15 10.15 10.15 0 0 0
03/07/2020
10.15
 0 10.15 10.15 10.15 0 0 0
02/07/2020
10.15
 100 9.44 10.15 10.15 0 0 0
01/07/2020
9.44
 0 9.44 9.44 9.44 0 0 0
30/06/2020
9.44
 0 9.44 9.44 9.44 0 0 0
29/06/2020
9.44
 0 9.44 9.44 9.44 0 0 0
26/06/2020
9.44
 0 9.44 9.44 9.44 0 0 0
25/06/2020
9.44
 0 9.44 9.44 9.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |