CTCP Cảng Rau Quả (vgp)

28.70
-0.10
(-0.35%)
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
(2025-11-05) 		1.80 6.67% 377,200 0 0
27
28.90
28.70
2 tháng
(2025-10-06) 		0.60 2.13% 707,900 0 0
27
28.90
28.70
3 tháng
(2025-09-08) 		0.20 0.70% 943,100 0 0
27
28.90
28.70
6 tháng
(2025-06-09) 		-0.90 -3.03% 1,834,400 -100 -0.0
27
31
28.70
12 tháng
(2024-12-10) 		-3.70 -11.38% 3,027,147 -2,703 -0.1
27
32.50
28.70
24 tháng
(2023-12-18) 		-2.42 -7.76% 4,454,258 -5,723 -0.2
23.30
33.40
28.70
36 tháng
(2022-12-21) 		3.11 12.10% 4,531,470 -8,076 -0.2
22.62
34.03
28.70
60 tháng
(2020-12-31) 		7.31 34.03% 4,937,741 -56,583 -2.3
19.15
45.22
28.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2016
19.88
 0 19.88 19.88 19.88 0 0 0
23/09/2016
19.88
 0 19.88 19.88 19.88 0 0 0
22/09/2016
19.88
 300 21.81 21.81 19.88 0 0 0
21/09/2016
21.81
 0 21.81 21.81 21.81 0 0 0
20/09/2016
21.81
 33 21.81 21.81 21.81 0 0 0
19/09/2016
21.81
 100 22.23 22.23 21.81 0 0 0
16/09/2016
22.23
 1,300 20.38 22.23 22.23 0 0 0
15/09/2016
20.38
 1,200 20.13 21.81 20.30 0 200 -0.0
14/09/2016
20.13
 1,000 20.97 21.73 20.13 0 0 0
13/09/2016
20.97
 217,900 21.31 21.31 20.97 0 217,900 -5.4
12/09/2016
21.31
 100 19.63 21.31 21.31 100 0 0.0
09/09/2016
19.63
 406 19.38 21.31 19.63 100 0 0.0
08/09/2016
19.38
 1,100 19.46 21.39 19.38 100 0 0.0
07/09/2016
19.46
 5,000 20.13 20.13 19.46 0 0 0
06/09/2016
20.13
 100 20.13 20.13 20.13 0 0 0
05/09/2016
20.13
 100 20.89 20.89 20.13 0 0 0
01/09/2016
20.89
 0 20.89 20.89 20.89 0 0 0
31/08/2016
20.89
 910 19.04 20.89 20.72 0 200 -0.0
30/08/2016
19.04
 100 20.30 20.30 19.04 0 0 0
29/08/2016
20.30
 500 18.45 20.30 16.61 0 0 0
26/08/2016
18.45
 11,626 19.55 21.22 18.45 0 0 0
25/08/2016
19.55
 326 19.80 21.56 19.55 0 100 -0.0
24/08/2016
19.80
 633 21.39 21.39 19.80 0 0 0
23/08/2016
21.39
 6,400 21.39 21.39 19.71 0 0 0
22/08/2016
21.39
 7,500 22.57 22.57 20.64 0 0 0
19/08/2016
22.57
 0 22.57 22.57 22.57 0 0 0
18/08/2016
22.57
 400 20.72 22.57 20.72 0 0 0
17/08/2016
20.72
 1,100 20.80 21.39 20.72 0 0 0
16/08/2016
20.80
 1,200 20.72 20.80 20.80 0 0 0
15/08/2016
20.72
 3,700 20.89 20.97 20.72 0 0 0
12/08/2016
20.89
 2,100 20.97 20.97 20.80 0 0 0
11/08/2016
20.97
 1,620 21.81 21.81 20.30 0 0 0
10/08/2016
21.81
 1,200 24.08 24.08 21.81 0 0 0
09/08/2016
24.08
 13 24.08 24.08 24.08 0 0 0
08/08/2016
24.08
 0 24.08 24.08 24.08 0 0 0
05/08/2016
24.08
 20 24.08 24.08 24.08 0 0 0
04/08/2016
24.08
 400 22.65 24.33 22.65 0 0 0
03/08/2016
22.65
 1,613 20.64 22.65 20.80 0 0 0
02/08/2016
20.64
 700 20.55 20.64 20.55 0 0 0
01/08/2016
20.55
 2,700 22.06 24.16 20.55 0 0 0
29/07/2016
22.06
 4,105 24.33 24.33 22.06 0 0 0
28/07/2016
24.33
 245,978 23.07 25.33 21.89 0 200 -0.0
27/07/2016
23.07
 401,100 20.97 23.07 19.21 0 0 0
26/07/2016
20.97
 11,400 21.98 21.98 20.13 0 0 0
25/07/2016
21.98
 1,400 21.39 22.65 20.97 0 0 0
22/07/2016
21.39
 2,500 21.39 21.81 20.13 0 0 0
21/07/2016
21.39
 4,832 20.80 21.39 20.13 0 0 0
20/07/2016
20.80
 1,300 20.80 22.57 20.80 100 0 0.0
19/07/2016
20.80
 2,238 18.96 20.80 20.80 0 0 0
18/07/2016
18.96
 12,900 21.06 21.39 18.96 0 600 -0.0
15/07/2016
21.06
 17,330 23.07 23.07 20.97 0 0 0
14/07/2016
23.07
 56,133 24.33 25.17 21.89 0 0 0
13/07/2016
24.33
 150,718 23.82 26.17 23.49 0 3,800 -0.1
12/07/2016
23.82
 177,300 21.73 23.82 21.73 0 10,100 -0.3
11/07/2016
21.73
 95,400 19.80 21.73 21.73 0 5,000 -0.1
08/07/2016
19.80
 92,000 18.04 19.80 19.80 0 5,000 -0.1
07/07/2016
18.04
 138,269 16.44 18.04 16.44 0 43,000 -0.9
06/07/2016
16.44
 20,833 15.27 16.44 15.27 0 0 0
05/07/2016
15.27
 8,000 15.27 15.94 15.10 0 0 0
04/07/2016
15.27
 9,100 15.27 15.35 15.02 0 0 0
01/07/2016
15.27
 2,200 15.52 15.60 14.93 0 0 0
30/06/2016
15.52
 6,200 15.10 15.52 15.35 200 0 0.0
29/06/2016
15.10
 0 15.10 15.10 15.10 0 0 0
28/06/2016
15.10
 2,910 15.27 15.27 15.10 0 0 0
27/06/2016
15.27
 400 14.85 15.27 14.85 0 0 0
24/06/2016
14.85
 17,300 15.27 15.27 14.85 3,200 0 0.1
23/06/2016
15.27
 26,900 15.27 15.27 15.10 0 0 0
22/06/2016
15.27
 5,000 15.10 15.27 15.27 0 0 0
21/06/2016
15.10
 1,000 15.02 15.10 15.10 0 0 0
20/06/2016
15.02
 0 15.02 15.02 15.02 0 0 0
17/06/2016
15.02
 2,900 15.10 15.10 15.02 0 0 0
16/06/2016
15.10
 21,000 15.10 15.10 15.10 0 0 0
15/06/2016
15.10
 6,500 14.76 15.10 14.76 0 0 0
14/06/2016
14.76
 600 14.93 14.93 14.76 0 0 0
13/06/2016
14.93
 2,200 14.93 15.18 14.93 0 0 0
10/06/2016
14.93
 0 14.93 14.93 14.93 0 0 0
09/06/2016
14.93
 3,000 14.85 14.93 14.93 0 0 0
08/06/2016
14.85
 100 15.18 15.18 14.85 0 0 0
07/06/2016
15.18
 1,700 15.10 15.18 15.10 0 0 0
06/06/2016
15.10
 8,810 15.10 15.10 14.68 0 0 0
03/06/2016
15.10
 1,000 15.27 15.27 15.10 1,000 0 0.0
02/06/2016
15.27
 6,600 15.27 15.27 15.27 0 0 0
01/06/2016
15.27
 6,800 15.10 15.27 15.10 0 0 0
31/05/2016
15.10
 10,300 15.10 15.43 15.10 0 0 0
30/05/2016
15.10
 0 15.10 15.10 15.10 0 0 0
27/05/2016
15.10
 2,800 14.93 15.10 15.10 0 0 0
26/05/2016
14.93
 2,000 14.68 14.93 14.93 0 0 0
25/05/2016
14.68
 0 14.68 14.68 14.68 0 0 0
24/05/2016
14.68
 9,400 14.93 14.93 14.68 0 0 0
23/05/2016
14.93
 5,400 15.10 15.35 14.93 0 0 0
20/05/2016
15.10
 5,000 15.10 15.10 15.10 0 0 0
19/05/2016
15.10
 8,500 14.93 15.10 14.93 800 0 0.0
18/05/2016
14.93
 12,000 14.93 14.93 14.93 0 0 0
17/05/2016
14.93
 300 14.93 15.27 14.93 0 0 0
16/05/2016
14.93
 500 14.93 14.93 14.93 0 0 0
13/05/2016
14.93
 100 14.93 14.93 14.93 0 0 0
12/05/2016
14.93
 1,830 15.02 15.02 14.93 0 30 -0.0
11/05/2016
15.02
 0 15.02 15.02 15.02 0 0 0
10/05/2016
15.02
 600 15.10 15.10 15.02 0 0 0
09/05/2016
15.10
 0 15.10 15.10 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |