Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	27.91	16,800	27.81	27.91	27.32	0	0	0
28/11/2025	27.81	15,000	28.01	28.01	27.51	0	0	0
27/11/2025	28.01	8,000	28.01	28.01	27.51	0	0	0
26/11/2025	28.01	23,100	27.71	28.01	27.32	0	0	0
25/11/2025	27.71	12,100	27.91	27.91	27.32	0	0	0
24/11/2025	27.91	8,900	28.20	28.20	27.51	0	0	0
21/11/2025	28.20	9,200	28.10	28.20	27.91	0	0	0
20/11/2025	28.10	19,100	28.10	28.10	27.81	0	0	0
19/11/2025	28.10	25,400	28.01	28.10	27.71	0	0	0
18/11/2025	28.01	9,300	28.10	28.10	27.71	0	0	0
17/11/2025	28.01	11,100	28.10	28.10	27.71	0	0	0
14/11/2025	28.10	17,900	28.50	28.50	28.10	0	0	0
13/11/2025	28.50	39,600	28.10	28.50	27.81	0	0	0
12/11/2025	28.10	25,100	26.13	28.30	26.13	0	0	0
11/11/2025	26.82	23,300	26.92	26.92	26.53	0	0	0
10/11/2025	26.92	17,700	26.72	27.02	26.13	0	0	0
07/11/2025	26.72	12,600	26.82	26.82	26.72	0	0	0
06/11/2025	26.82	14,800	26.63	26.82	26.43	0	0	0
05/11/2025	26.63	8,600	26.82	26.82	26.63	0	0	0
04/11/2025	26.82	9,300	26.82	26.82	26.63	0	0	0
03/11/2025	26.82	13,400	27.02	27.02	26.63	0	0	0
31/10/2025	27.02	13,500	27.32	27.32	26.92	0	0	0
30/10/2025	27.32	11,500	27.51	27.51	27.12	0	0	0
29/10/2025	27.51	13,400	27.22	27.51	26.92	0	0	0
28/10/2025	27.22	17,900	27.02	27.22	26.63	0	0	0
27/10/2025	27.02	5,000	27.02	27.02	26.72	0	0	0
24/10/2025	27.02	11,200	26.92	27.02	26.63	0	0	0
23/10/2025	26.92	19,600	27.02	27.02	26.63	0	0	0
22/10/2025	27.02	19,800	27.32	27.32	26.82	0	0	0
21/10/2025	27.32	10,800	27.61	27.61	27.12	0	0	0
20/10/2025	27.61	19,200	27.71	27.71	27.41	0	0	0
17/10/2025	27.71	18,400	27.41	27.71	27.02	0	0	0
16/10/2025	27.41	17,000	27.41	27.41	27.12	0	0	0
15/10/2025	27.41	14,900	27.41	27.41	27.02	0	0	0
14/10/2025	27.41	16,900	27.51	27.51	26.92	0	0	0
13/10/2025	27.51	18,200	27.32	27.51	26.72	0	0	0
10/10/2025	27.32	18,600	27.51	27.51	27.12	0	0	0
09/10/2025	27.51	26,200	27.32	27.51	26.92	0	0	0
08/10/2025	27.32	10,300	27.51	27.51	27.22	0	0	0
07/10/2025	27.51	8,600	27.81	27.81	27.51	0	0	0
06/10/2025	27.81	17,000	27.51	28.10	27.12	0	0	0
03/10/2025	27.51	5,100	27.91	27.91	27.51	0	0	0
02/10/2025	27.91	14,600	27.71	27.91	27.32	0	0	0
01/10/2025	27.71	5,900	27.71	27.81	27.32	0	0	0
30/09/2025	27.71	13,300	28.01	28.01	27.71	0	0	0
29/09/2025	28.01	9,700	28.20	28.20	27.81	0	0	0
26/09/2025	28.20	6,900	28.30	28.30	27.81	0	0	0
25/09/2025	28.30	17,500	27.91	28.60	27.91	0	0	0
24/09/2025	27.91	12,000	27.91	27.91	27.51	0	0	0
23/09/2025	27.91	24,600	27.41	27.91	27.02	0	0	0
22/09/2025	27.41	12,700	27.71	27.71	27.22	0	0	0
19/09/2025	27.71	19,200	27.71	27.71	27.41	0	0	0
18/09/2025	27.71	9,100	27.71	27.71	27.32	0	0	0
17/09/2025	27.71	6,700	27.91	27.91	27.61	0	0	0
16/09/2025	27.91	11,400	27.91	27.91	27.61	0	0	0
15/09/2025	27.91	10,100	28.01	28.01	27.61	0	0	0
12/09/2025	28.01	9,600	28.10	28.10	27.71	0	0	0
11/09/2025	28.10	10,800	27.81	28.10	27.41	0	0	0
10/09/2025	27.81	10,900	27.91	27.91	27.71	0	0	0
09/09/2025	27.91	9,900	28.20	28.20	27.81	0	0	0
08/09/2025	28.20	15,200	28.50	28.50	28.10	0	0	0
05/09/2025	28.50	19,900	28.50	28.50	27.91	0	0	0
04/09/2025	28.50	11,400	28.50	28.50	28.10	0	0	0
03/09/2025	28.50	17,800	28.30	28.50	27.61	0	0	0
29/08/2025	28.30	22,800	28.01	28.30	27.81	0	0	0
28/08/2025	28.01	11,600	28.10	28.10	27.61	0	0	0
27/08/2025	28.10	12,800	27.81	28.10	27.61	0	0	0
26/08/2025	27.81	18,500	27.61	27.81	27.12	0	0	0
25/08/2025	27.61	8,600	27.91	27.91	27.12	0	0	0
22/08/2025	27.91	10,300	28.30	28.30	27.61	0	0	0
21/08/2025	28.30	22,100	28.40	28.50	28.10	0	0	0
20/08/2025	28.40	17,000	28.50	28.50	27.32	0	0	0
19/08/2025	28.50	19,600	28.40	28.60	28.10	0	0	0
18/08/2025	28.40	13,000	28.10	28.40	27.71	0	0	0
15/08/2025	28.10	10,300	28.60	28.60	28.10	0	0	0
14/08/2025	28.60	20,900	28.30	28.89	27.91	0	0	0
13/08/2025	28.30	20,400	28.40	28.40	27.61	0	0	0
12/08/2025	28.40	9,800	28.60	28.60	28.10	0	0	0
11/08/2025	28.60	7,800	28.50	28.60	28.50	0	0	0
08/08/2025	28.50	17,000	28.40	28.60	28.01	0	0	0
07/08/2025	28.40	21,300	28.10	28.50	28.10	0	0	0
06/08/2025	28.50	21,400	28.10	28.50	27.91	0	0	0
05/08/2025	28.50	13,200	28.50	28.50	27.71	0	0	0
04/08/2025	28.50	22,100	28.50	28.50	28.30	0	0	0
01/08/2025	28.50	21,900	28.79	28.79	28.40	0	0	0
31/07/2025	28.79	6,800	29.09	29.09	28.79	0	0	0
30/07/2025	29.09	12,800	29.58	29.58	29.09	0	0	0
29/07/2025	29.58	7,400	28.60	29.58	28.60	0	0	0
28/07/2025	28.60	7,600	29.39	29.39	28.10	0	0	0
25/07/2025	29.58	17,500	29.09	29.58	29.09	0	0	0
24/07/2025	30.47	19,000	30.57	30.57	29.09	0	0	0
23/07/2025	29.09	17,400	29.48	29.58	29.39	0	0	0
22/07/2025	29.39	21,200	29.48	29.48	28.99	0	0	0
21/07/2025	29.48	14,900	29.29	29.68	28.70	0	0	0
18/07/2025	29.29	5,700	29.58	29.58	28.89	0	0	0
17/07/2025	29.58	19,400	29.68	29.68	28.60	0	100	-0.0
16/07/2025	29.68	18,000	29.58	29.78	29.09	0	0	0
15/07/2025	29.58	16,300	29.09	29.58	29.09	0	0	0
14/07/2025	29.68	20,600	29.58	29.78	29.58	0	0	0
11/07/2025	29.98	20,300	29.58	29.98	29.48	0	0	0

Page:
1
2
3
>>

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

CTCP Cảng Rau Quả (vgp)

THỐNG KÊ GIAO DỊCH