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)
17/07/2015
15.68
 40,600 14.39 15.68 14.39 0 0 0
16/07/2015
14.39
 17,600 14.32 14.47 14.25 0 0 0
15/07/2015
14.32
 600 14.11 14.32 14.32 0 0 0
14/07/2015
14.11
 8,433 14.18 14.39 14.11 0 833 -0.0
13/07/2015
14.18
 16,500 14.18 14.18 14.04 0 0 0
10/07/2015
14.18
 2,000 13.68 14.18 13.90 0 0 0
09/07/2015
13.68
 500 13.61 13.68 13.68 0 0 0
08/07/2015
13.61
 500 14.18 14.18 13.61 0 0 0
07/07/2015
14.18
 10 14.18 14.18 14.18 0 0 0
06/07/2015
14.18
 1,200 13.54 14.18 13.54 0 0 0
03/07/2015
13.54
 4,100 13.54 13.68 13.54 0 0 0
02/07/2015
13.54
 2,100 13.33 13.54 13.40 0 0 0
01/07/2015
13.33
 14,200 14.04 14.04 13.33 0 0 0
30/06/2015
14.04
 7,505 14.25 14.25 14.04 0 0 0
29/06/2015
14.25
 12,700 14.54 14.54 14.25 0 0 0
26/06/2015
14.54
 29,300 14.47 14.61 13.90 0 2,000 -0.0
25/06/2015
14.47
 15,400 14.61 14.61 14.39 0 200 -0.0
24/06/2015
14.61
 15,400 14.61 14.61 14.11 0 3,000 -0.1
23/06/2015
14.61
 18,369 14.47 14.61 14.04 0 6,000 -0.1
22/06/2015
14.47
 44,861 13.47 14.47 13.54 0 0 0
19/06/2015
13.47
 18,105 13.54 13.90 13.04 0 0 0
18/06/2015
13.54
 27,100 12.97 13.90 13.18 0 2,800 -0.1
17/06/2015
12.97
 157,800 12.97 13.97 12.97 6,000 58,400 -1.0
16/06/2015
12.97
 58,800 13.18 13.25 12.97 0 39,200 -0.7
15/06/2015
13.18
 0 13.18 13.18 13.18 0 0 0
12/06/2015
13.18
 5,700 13.82 13.82 12.47 700 0 0.0
11/06/2015
13.82
 100 13.25 13.82 13.82 100 0 0.0
10/06/2015
13.25
 0 13.25 13.25 13.25 0 0 0
09/06/2015
13.25
 1,100 12.83 13.25 12.54 100 0 0.0
08/06/2015
12.83
 700 12.97 12.97 12.47 200 0 0.0
05/06/2015
12.97
 100 12.97 12.97 12.97 100 0 0.0
04/06/2015
12.97
 5,245 13.25 13.68 11.97 200 0 0.0
03/06/2015
13.25
 7,930 13.82 13.82 12.47 2,100 3,300 -0.0
02/06/2015
13.82
 420 13.11 13.82 13.11 300 0 0.0
01/06/2015
13.11
 0 13.11 13.11 13.11 0 0 0
29/05/2015
13.11
 0 13.11 13.11 13.11 0 0 0
28/05/2015
13.11
 0 13.11 13.11 13.11 0 0 0
27/05/2015
13.11
 11,100 13.18 13.18 11.97 100 11,000 -0.2
26/05/2015
13.18
 10,500 13.40 13.40 12.26 3,600 3,100 0.0
25/05/2015
13.40
 0 13.40 13.40 13.40 0 0 0
22/05/2015
13.40
 230 13.61 13.61 13.40 200 0 0.0
21/05/2015
13.61
 1,300 13.61 13.97 12.90 300 800 -0.0
20/05/2015
13.61
 11,000 14.18 14.18 12.83 2,300 5,400 -0.1
19/05/2015
14.18
 10 14.18 14.18 14.18 0 0 0
18/05/2015
14.18
 2,100 14.11 14.18 12.76 100 0 0.0
15/05/2015
14.11
 7,500 14.04 14.11 12.68 1,000 2,000 -0.0
14/05/2015
14.04
 3,320 13.82 14.04 12.83 200 3,100 -0.1
13/05/2015
13.82
 60 13.82 13.82 13.82 0 0 0
12/05/2015
13.82
 4,300 14.25 14.25 12.83 100 2,000 -0.0
11/05/2015
14.25
 100 12.97 14.25 14.25 100 0 0.0
08/05/2015
12.97
 4,100 14.39 14.39 12.97 2,100 1,000 0.0
07/05/2015
14.39
 1,200 14.61 14.61 13.18 100 1,000 -0.0
06/05/2015
14.61
 4,300 14.96 14.96 13.47 2,200 2,000 0.0
05/05/2015
14.96
 600 14.04 14.96 14.04 600 0 0.0
04/05/2015
14.04
 3,100 14.25 14.25 12.83 1,100 1,000 0.0
27/04/2015
14.25
 100 13.68 14.25 14.25 100 0 0.0
24/04/2015
13.68
 0 13.68 13.68 13.68 0 0 0
23/04/2015
13.68
 100 12.68 13.68 13.68 100 0 0.0
22/04/2015
12.68
 3,300 13.54 14.11 12.61 1,200 1,000 0.0
21/04/2015
13.54
 0 13.54 13.54 13.54 0 0 0
20/04/2015
13.54
 1,220 14.25 14.25 12.83 100 0 0.0
17/04/2015
14.25
 2,900 14.25 14.25 12.83 900 0 0.0
16/04/2015
14.25
 0 14.25 14.25 14.25 0 0 0
15/04/2015
14.25
 0 14.25 14.25 14.25 0 0 0
14/04/2015: Cổ tức tiền mặt tỉ lệ: 7%
14/04/2015
14.25
 380 14.47 14.47 13.47 100 0 0.0
13/04/2015
14.47
 470 13.78 14.47 13.78 400 0 0.0
10/04/2015
13.78
 800 14.05 14.05 12.67 100 100 0.0
09/04/2015
14.05
 0 14.05 14.05 14.05 0 0 0
08/04/2015
14.05
 170 14.12 14.12 14.05 0 0 0
07/04/2015
14.12
 30 14.12 14.12 14.12 0 0 0
06/04/2015
14.12
 300 14.47 14.47 13.09 300 0 0.0
03/04/2015
14.47
 200 14.88 14.88 13.78 100 0 0.0
02/04/2015
14.88
 0 14.88 14.88 14.88 0 0 0
01/04/2015
14.88
 0 14.88 14.88 14.88 0 0 0
31/03/2015
14.88
 35 14.88 14.88 14.88 0 0 0
30/03/2015
14.88
 0 14.88 14.88 14.88 0 0 0
27/03/2015
14.88
 0 14.88 14.88 14.88 0 0 0
26/03/2015
14.88
 0 14.88 14.88 14.88 0 0 0
25/03/2015
14.88
 0 14.88 14.88 14.88 0 0 0
24/03/2015
14.88
 0 14.88 14.88 14.88 0 0 0
23/03/2015
14.88
 0 14.88 14.88 14.88 0 0 0
20/03/2015
14.88
 0 14.88 14.88 14.88 0 0 0
19/03/2015
14.88
 0 14.88 14.88 14.88 0 0 0
18/03/2015
14.88
 0 14.88 14.88 14.88 0 0 0
17/03/2015
14.88
 0 14.88 14.88 14.88 0 0 0
16/03/2015
14.88
 0 14.88 14.88 14.88 0 0 0
13/03/2015
14.88
 1,200 14.05 14.88 14.05 1,200 0 0.0
12/03/2015
14.05
 0 14.05 14.05 14.05 0 0 0
11/03/2015
14.05
 0 14.05 14.05 14.05 0 0 0
10/03/2015
14.05
 0 14.05 14.05 14.05 0 0 0
09/03/2015
14.05
 0 14.05 14.05 14.05 0 0 0
06/03/2015
14.05
 0 14.05 14.05 14.05 0 0 0
05/03/2015
14.05
 0 14.05 14.05 14.05 0 0 0
04/03/2015
14.05
 0 14.05 14.05 14.05 0 0 0
03/03/2015
14.05
 0 14.05 14.05 14.05 0 0 0
02/03/2015
14.05
 0 14.05 14.05 14.05 0 0 0
27/02/2015
14.05
 60 14.05 14.05 14.05 0 0 0
26/02/2015
14.05
 0 14.05 14.05 14.05 0 0 0
25/02/2015
14.05
 0 14.05 14.05 14.05 0 0 0
24/02/2015
14.05
 500 13.09 14.05 13.09 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |