CTCP Cảng Rau Quả (vgp)

25.30
0.10
(0.40%)
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
(2026-04-06) 		0.60 2.43% 255,300 0 0
24.60
25.80
25.20
2 tháng
(2026-03-05) 		-1.20 -4.53% 601,700 0 0
24.30
26.80
25.20
3 tháng
(2026-02-03) 		-2.40 -8.66% 909,200 0 0
24.30
28
25.20
6 tháng
(2025-11-05) 		-1.33 -4.98% 1,865,800 0 0
24.30
28.80
25.20
12 tháng
(2025-05-09) 		-4.18 -14.19% 3,586,900 -2,700 -0.1
24.30
30.57
25.20
24 tháng
(2024-05-14) 		2.33 10.13% 5,581,258 -3,023 -0.1
22.97
32.94
25.20
36 tháng
(2023-05-22) 		-2.11 -7.71% 6,009,964 -7,276 -0.2
22.97
33.56
25.20
60 tháng
(2021-05-31) 		-9.71 -27.73% 6,122,041 -26,283 -1.1
21.37
44.59
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
9.44
 2,000 9.44 9.44 9.44 0 0 0
23/06/2020
9.44
 11,000 9.44 9.53 9.44 0 0 0
22/06/2020
9.44
 5,000 9.44 9.62 9.44 0 0 0
19/06/2020
9.44
 0 9.44 9.44 9.44 0 0 0
18/06/2020
9.44
 0 9.44 9.44 9.44 0 0 0
17/06/2020
9.44
 0 9.44 9.44 9.44 0 0 0
16/06/2020
9.44
 1,000 9.44 9.44 9.44 0 0 0
15/06/2020
9.44
 2,000 9.44 9.44 9.44 0 0 0
12/06/2020
9.44
 0 9.44 9.44 9.44 0 0 0
11/06/2020
9.44
 0 9.44 9.44 9.44 0 0 0
10/06/2020
9.44
 200 10.07 10.07 9.44 0 0 0
09/06/2020
10.07
 0 10.07 10.07 10.07 0 0 0
08/06/2020
10.07
 0 10.07 10.07 10.07 0 0 0
05/06/2020
10.07
 0 10.07 10.07 10.07 0 0 0
04/06/2020
10.07
 0 10.07 10.07 10.07 0 0 0
03/06/2020
10.07
 1,405 10.15 10.15 9.80 0 5 -0.0
02/06/2020
10.15
 0 10.15 10.15 10.15 0 0 0
01/06/2020
10.15
 100 10.42 10.42 10.15 0 0 0
29/05/2020
10.42
 0 10.42 10.42 10.42 0 0 0
28/05/2020
10.42
 600 9.80 10.69 10.42 0 0 0
27/05/2020
9.80
 0 9.80 9.80 9.80 0 0 0
26/05/2020
9.80
 1,100 9.80 9.80 9.80 0 0 0
25/05/2020
9.80
 0 9.80 9.80 9.80 0 0 0
22/05/2020
9.80
 2,000 9.62 9.80 9.71 0 0 0
21/05/2020
9.62
 2,800 9.80 9.80 9.62 0 0 0
20/05/2020
9.80
 30 9.80 9.80 9.80 0 30 -0.0
19/05/2020
9.80
 3,300 9.80 9.89 9.80 0 0 0
18/05/2020
9.80
 3,430 10.24 10.24 9.80 0 0 0
15/05/2020
10.24
 500 10.51 10.51 10.24 0 0 0
14/05/2020
10.51
 906 10.51 10.51 10.24 0 0 0
13/05/2020
10.51
 630 10.51 10.51 9.80 0 100 -0.0
12/05/2020
10.51
 2,900 9.80 10.60 9.80 0 0 0
11/05/2020
9.80
 2,500 9.80 9.80 9.80 0 0 0
08/05/2020
9.80
 5,633 9.98 9.98 9.80 0 0 0
07/05/2020
9.98
 2,273 9.89 9.98 9.98 0 0 0
06/05/2020
9.89
 4,000 10.69 11.40 9.89 300 0 0.0
05/05/2020
10.69
 2,600 11.58 11.58 10.69 0 0 0
04/05/2020
11.58
 0 11.58 11.58 11.58 0 0 0
29/04/2020
11.58
 0 11.58 11.58 11.58 0 0 0
28/04/2020
11.58
 3,300 10.60 11.58 11.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |