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)
05/05/2014
15.16
 0 15.16 15.16 15.16 0 0 0
29/04/2014
15.16
 200 15.16 15.16 14.50 200 0 0.0
28/04/2014
15.16
 100 14.04 15.16 15.16 100 0 0.0
25/04/2014
14.04
 0 14.04 14.04 14.04 0 0 0
24/04/2014
14.04
 300 12.85 14.04 13.78 300 0 0.0
23/04/2014
12.85
 26,100 13.18 13.18 12.85 0 25,000 -0.5
22/04/2014
13.18
 50,200 13.18 13.78 13.18 100 0 0.0
21/04/2014
13.18
 40,500 13.78 13.78 13.18 0 0 0
18/04/2014
13.78
 1,200 14.04 14.04 13.18 200 0 0.0
17/04/2014
14.04
 0 14.04 14.04 14.04 0 0 0
16/04/2014
14.04
 140,300 14.11 14.11 13.18 300 0 0.0
15/04/2014
14.11
 1,000 14.90 14.90 13.51 100 0 0.0
14/04/2014
14.90
 1,000 14.30 15.43 13.18 500 0 0.0
11/04/2014
14.30
 1,232 14.50 14.50 13.84 1,100 0 0.0
10/04/2014
14.50
 200 14.17 14.50 14.50 100 0 0.0
08/04/2014
14.17
 75,300 13.84 14.44 13.18 400 0 0.0
07/04/2014
13.84
 500 14.63 14.63 13.84 0 0 0
04/04/2014
14.63
 6,300 15.43 15.43 13.91 5,200 0 0.1
03/04/2014
15.43
 17,900 14.96 15.49 13.51 13,400 0 0.3
02/04/2014
14.96
 0 14.96 14.96 14.96 0 0 0
01/04/2014
14.96
 0 14.96 14.96 14.96 0 0 0
31/03/2014
14.96
 0 14.96 14.96 14.96 0 0 0
28/03/2014
14.96
 0 14.96 14.96 14.96 0 0 0
27/03/2014
14.96
 7,400 15.16 15.16 13.84 2,000 0 0.0
26/03/2014
15.16
 2,120 15.82 15.82 14.24 300 0 0.0
25/03/2014
15.82
 200 14.77 15.82 15.16 200 0 0.0
24/03/2014: Cổ tức tiền mặt tỉ lệ: 8%
24/03/2014
14.77
 29,367 14.63 15.49 14.17 12,100 10,000 0.0
21/03/2014
14.63
 1,730 14.51 14.63 13.62 600 0 0.0
20/03/2014
14.51
 3,900 14.89 14.89 13.74 100 0 0.0
19/03/2014
14.89
 6,700 14.95 14.95 13.68 400 0 0.0
18/03/2014
14.95
 0 14.95 14.95 14.95 0 0 0
17/03/2014
14.95
 2,700 14.51 15.27 14.00 700 0 0.0
14/03/2014
14.51
 600 14.63 14.63 13.68 500 0 0.0
13/03/2014
14.63
 7,200 14.95 14.95 13.49 1,900 0 0.0
12/03/2014
14.95
 4,734 14.00 15.21 13.81 4,300 1,800 0.1
11/03/2014
14.00
 10,966 12.73 14.00 12.85 900 0 0.0
10/03/2014
12.73
 15,280 13.68 14.63 12.73 400 0 0.0
07/03/2014
13.68
 23,400 13.49 14.00 13.04 200 0 0.0
06/03/2014
13.49
 400 14.44 14.44 13.49 0 0 0
05/03/2014
14.44
 4,500 15.02 15.02 13.87 2,700 300 0.1
04/03/2014
15.02
 0 15.02 15.02 15.02 0 0 0
03/03/2014
15.02
 600 15.27 15.27 13.87 100 500 -0.0
28/02/2014
15.27
 149 14.63 15.27 15.27 100 0 0.0
27/02/2014
14.63
 1,500 15.27 15.27 14.00 100 0 0.0
26/02/2014
15.27
 300 14.95 15.27 14.38 100 0 0.0
25/02/2014
14.95
 4,200 15.27 15.27 14.32 2,100 2,000 0.0
24/02/2014
15.27
 0 15.27 15.27 15.27 0 0 0
21/02/2014
15.27
 600 14.95 15.27 14.95 0 0 0
20/02/2014
14.95
 3,200 15.91 15.91 14.95 2,000 0 0.0
19/02/2014
15.91
 600 15.91 15.91 15.78 100 0 0.0
18/02/2014
15.91
 100 15.91 15.91 15.91 0 28 -0.0
17/02/2014
15.91
 4,200 15.27 16.54 14.63 3,300 1,000 0.1
14/02/2014
15.27
 100 14.95 15.27 15.27 100 0 0.0
13/02/2014
14.95
 200 15.91 15.91 14.95 0 0 0
12/02/2014
15.91
 0 15.91 15.91 15.91 0 0 0
11/02/2014
15.91
 100 15.27 15.91 15.91 100 0 0.0
10/02/2014
15.27
 900 15.27 15.91 14.76 700 0 0.0
07/02/2014
15.27
 0 15.27 15.27 15.27 0 0 0
06/02/2014
15.27
 0 15.27 15.27 15.27 0 0 0
27/01/2014
15.27
 100 14.89 15.27 15.27 100 0 0.0
24/01/2014
14.89
 0 14.89 14.89 14.89 0 0 0
23/01/2014
14.89
 0 14.89 14.89 14.89 0 0 0
22/01/2014
14.89
 600 15.27 15.27 13.87 100 500 -0.0
21/01/2014
15.27
 0 15.27 15.27 15.27 0 0 0
20/01/2014
15.27
 200 16.16 16.16 14.63 100 0 0.0
17/01/2014
16.16
 0 16.16 16.16 16.16 0 0 0
16/01/2014
16.16
 148 15.59 16.16 16.16 100 0 0.0
15/01/2014
15.59
 2,453 15.59 15.78 14.32 1,700 0 0.0
14/01/2014
15.59
 0 15.59 15.59 15.59 0 0 0
13/01/2014
15.59
 0 15.59 15.59 15.59 0 0 0
10/01/2014
15.59
 1,799 15.40 15.91 15.40 300 0 0.0
09/01/2014
15.40
 4,900 15.27 15.84 15.40 3,200 1,000 0.1
08/01/2014
15.27
 4,302 14.51 15.27 14.63 3,700 0 0.1
07/01/2014
14.51
 1,898 14.06 14.51 13.87 1,800 0 0.0
06/01/2014
14.06
 2,000 13.49 14.06 14.06 2,000 0 0.0
03/01/2014
13.49
 100 13.43 13.49 13.49 100 0 0.0
02/01/2014
13.43
 2,100 14.00 14.00 13.43 2,100 0 0.0
31/12/2013
14.00
 4,000 12.85 14.00 13.11 4,000 0 0.1
30/12/2013
12.85
 5,700 12.66 12.85 12.53 5,700 0 0.1
27/12/2013
12.66
 1,900 11.90 12.66 11.90 1,800 0 0.0
26/12/2013
11.90
 0 11.90 11.90 11.90 0 0 0
25/12/2013
11.90
 690 11.83 11.90 11.90 500 0 0.0
24/12/2013
11.83
 3,300 11.77 11.83 11.77 3,200 0 0.1
23/12/2013
11.77
 20,900 11.45 11.77 11.13 20,800 18,000 0.1
20/12/2013
11.45
 0 11.45 11.45 11.45 0 0 0
19/12/2013
11.45
 0 11.45 11.45 11.45 0 0 0
18/12/2013
11.45
 1,000 11.39 11.45 10.37 100 0 0.0
17/12/2013
11.39
 33 11.39 11.39 11.39 0 0 0
16/12/2013
11.39
 2,000 11.45 11.45 10.56 100 0 0.0
13/12/2013
11.45
 2,700 10.69 11.45 11.39 1,700 0 0.0
12/12/2013
10.69
 100 11.45 11.45 10.69 0 0 0
11/12/2013
11.45
 0 11.45 11.45 11.45 0 0 0
10/12/2013
11.45
 0 11.45 11.45 11.45 0 0 0
09/12/2013
11.45
 4,300 11.39 11.45 10.82 300 0 0.0
06/12/2013
11.39
 8,100 11.45 11.45 11.39 100 0 0.0
05/12/2013
11.45
 4,066 12.22 12.22 11.20 435 0 0.0
04/12/2013
12.22
 226 11.45 12.22 11.58 200 0 0.0
03/12/2013
11.45
 200 11.52 11.52 11.45 0 0 0
02/12/2013
11.52
 0 11.52 11.52 11.52 0 0 0
29/11/2013
11.52
 1,300 11.52 11.52 10.56 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |