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) 		0.50 2.02% 272,400 0 0
24.60
25.80
25.30
2 tháng
(2026-03-06) 		-1.60 -5.97% 602,200 0 0
24.30
26.80
25.30
3 tháng
(2026-02-04) 		-2.80 -10% 902,700 0 0
24.30
28
25.30
6 tháng
(2025-11-06) 		-1.62 -6.05% 1,874,300 0 0
24.30
28.80
25.30
12 tháng
(2025-05-12) 		-4.38 -14.82% 3,592,500 -2,700 -0.1
24.30
30.57
25.30
24 tháng
(2024-05-15) 		1.55 6.57% 5,590,856 -3,023 -0.1
23.07
32.94
25.30
36 tháng
(2023-05-22) 		-2.21 -8.08% 6,027,064 -7,276 -0.2
22.97
33.56
25.30
60 tháng
(2021-05-31) 		-9.81 -28.02% 6,139,141 -26,283 -1.1
21.37
44.59
25.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2014
13.85
 0 13.85 13.85 13.85 0 0 0
24/04/2014
13.85
 300 12.68 13.85 13.59 300 0 0.0
23/04/2014
12.68
 26,100 13.00 13.00 12.68 0 25,000 -0.5
22/04/2014
13.00
 50,200 13.00 13.59 13.00 100 0 0.0
21/04/2014
13.00
 40,500 13.59 13.59 13.00 0 0 0
18/04/2014
13.59
 1,200 13.85 13.85 13.00 200 0 0.0
17/04/2014
13.85
 0 13.85 13.85 13.85 0 0 0
16/04/2014
13.85
 140,300 13.91 13.91 13.00 300 0 0.0
15/04/2014
13.91
 1,000 14.69 14.69 13.33 100 0 0.0
14/04/2014
14.69
 1,000 14.11 15.21 13.00 500 0 0.0
11/04/2014
14.11
 1,232 14.30 14.30 13.65 1,100 0 0.0
10/04/2014
14.30
 200 13.98 14.30 14.30 100 0 0.0
08/04/2014
13.98
 75,300 13.65 14.24 13.00 400 0 0.0
07/04/2014
13.65
 500 14.43 14.43 13.65 0 0 0
04/04/2014
14.43
 6,300 15.21 15.21 13.72 5,200 0 0.1
03/04/2014
15.21
 17,900 14.76 15.28 13.33 13,400 0 0.3
02/04/2014
14.76
 0 14.76 14.76 14.76 0 0 0
01/04/2014
14.76
 0 14.76 14.76 14.76 0 0 0
31/03/2014
14.76
 0 14.76 14.76 14.76 0 0 0
28/03/2014
14.76
 0 14.76 14.76 14.76 0 0 0
27/03/2014
14.76
 7,400 14.95 14.95 13.65 2,000 0 0.0
26/03/2014
14.95
 2,120 15.60 15.60 14.04 300 0 0.0
25/03/2014
15.60
 200 14.56 15.60 14.95 200 0 0.0
24/03/2014: Cổ tức tiền mặt tỉ lệ: 8%
24/03/2014
14.56
 29,367 14.43 15.28 13.98 12,100 10,000 0.0
21/03/2014
14.43
 1,730 14.31 14.43 13.43 600 0 0.0
20/03/2014
14.31
 3,900 14.68 14.68 13.55 100 0 0.0
19/03/2014
14.68
 6,700 14.74 14.74 13.49 400 0 0.0
18/03/2014
14.74
 0 14.74 14.74 14.74 0 0 0
17/03/2014
14.74
 2,700 14.31 15.06 13.80 700 0 0.0
14/03/2014
14.31
 600 14.43 14.43 13.49 500 0 0.0
13/03/2014
14.43
 7,200 14.74 14.74 13.30 1,900 0 0.0
12/03/2014
14.74
 4,734 13.80 15.00 13.62 4,300 1,800 0.1
11/03/2014
13.80
 10,966 12.55 13.80 12.67 900 0 0.0
10/03/2014
12.55
 15,280 13.49 14.43 12.55 400 0 0.0
07/03/2014
13.49
 23,400 13.30 13.80 12.86 200 0 0.0
06/03/2014
13.30
 400 14.24 14.24 13.30 0 0 0
05/03/2014
14.24
 4,500 14.81 14.81 13.68 2,700 300 0.1
04/03/2014
14.81
 0 14.81 14.81 14.81 0 0 0
03/03/2014
14.81
 600 15.06 15.06 13.68 100 500 -0.0
28/02/2014
15.06
 149 14.43 15.06 15.06 100 0 0.0
27/02/2014
14.43
 1,500 15.06 15.06 13.80 100 0 0.0
26/02/2014
15.06
 300 14.74 15.06 14.18 100 0 0.0
25/02/2014
14.74
 4,200 15.06 15.06 14.12 2,100 2,000 0.0
24/02/2014
15.06
 0 15.06 15.06 15.06 0 0 0
21/02/2014
15.06
 600 14.74 15.06 14.74 0 0 0
20/02/2014
14.74
 3,200 15.69 15.69 14.74 2,000 0 0.0
19/02/2014
15.69
 600 15.69 15.69 15.56 100 0 0.0
18/02/2014
15.69
 100 15.69 15.69 15.69 0 28 -0.0
17/02/2014
15.69
 4,200 15.06 16.31 14.43 3,300 1,000 0.1
14/02/2014
15.06
 100 14.74 15.06 15.06 100 0 0.0
13/02/2014
14.74
 200 15.69 15.69 14.74 0 0 0
12/02/2014
15.69
 0 15.69 15.69 15.69 0 0 0
11/02/2014
15.69
 100 15.06 15.69 15.69 100 0 0.0
10/02/2014
15.06
 900 15.06 15.69 14.56 700 0 0.0
07/02/2014
15.06
 0 15.06 15.06 15.06 0 0 0
06/02/2014
15.06
 0 15.06 15.06 15.06 0 0 0
27/01/2014
15.06
 100 14.68 15.06 15.06 100 0 0.0
24/01/2014
14.68
 0 14.68 14.68 14.68 0 0 0
23/01/2014
14.68
 0 14.68 14.68 14.68 0 0 0
22/01/2014
14.68
 600 15.06 15.06 13.68 100 500 -0.0
21/01/2014
15.06
 0 15.06 15.06 15.06 0 0 0
20/01/2014
15.06
 200 15.94 15.94 14.43 100 0 0.0
17/01/2014
15.94
 0 15.94 15.94 15.94 0 0 0
16/01/2014
15.94
 148 15.37 15.94 15.94 100 0 0.0
15/01/2014
15.37
 2,453 15.37 15.56 14.12 1,700 0 0.0
14/01/2014
15.37
 0 15.37 15.37 15.37 0 0 0
13/01/2014
15.37
 0 15.37 15.37 15.37 0 0 0
10/01/2014
15.37
 1,799 15.18 15.69 15.18 300 0 0.0
09/01/2014
15.18
 4,900 15.06 15.62 15.18 3,200 1,000 0.1
08/01/2014
15.06
 4,302 14.31 15.06 14.43 3,700 0 0.1
07/01/2014
14.31
 1,898 13.87 14.31 13.68 1,800 0 0.0
06/01/2014
13.87
 2,000 13.30 13.87 13.87 2,000 0 0.0
03/01/2014
13.30
 100 13.24 13.30 13.30 100 0 0.0
02/01/2014
13.24
 2,100 13.80 13.80 13.24 2,100 0 0.0
31/12/2013
13.80
 4,000 12.67 13.80 12.92 4,000 0 0.1
30/12/2013
12.67
 5,700 12.49 12.67 12.36 5,700 0 0.1
27/12/2013
12.49
 1,900 11.73 12.49 11.73 1,800 0 0.0
26/12/2013
11.73
 0 11.73 11.73 11.73 0 0 0
25/12/2013
11.73
 690 11.67 11.73 11.73 500 0 0.0
24/12/2013
11.67
 3,300 11.61 11.67 11.61 3,200 0 0.1
23/12/2013
11.61
 20,900 11.29 11.61 10.98 20,800 18,000 0.1
20/12/2013
11.29
 0 11.29 11.29 11.29 0 0 0
19/12/2013
11.29
 0 11.29 11.29 11.29 0 0 0
18/12/2013
11.29
 1,000 11.23 11.29 10.23 100 0 0.0
17/12/2013
11.23
 33 11.23 11.23 11.23 0 0 0
16/12/2013
11.23
 2,000 11.29 11.29 10.42 100 0 0.0
13/12/2013
11.29
 2,700 10.54 11.29 11.23 1,700 0 0.0
12/12/2013
10.54
 100 11.29 11.29 10.54 0 0 0
11/12/2013
11.29
 0 11.29 11.29 11.29 0 0 0
10/12/2013
11.29
 0 11.29 11.29 11.29 0 0 0
09/12/2013
11.29
 4,300 11.23 11.29 10.67 300 0 0.0
06/12/2013
11.23
 8,100 11.29 11.29 11.23 100 0 0.0
05/12/2013
11.29
 4,066 12.05 12.05 11.04 435 0 0.0
04/12/2013
12.05
 226 11.29 12.05 11.42 200 0 0.0
03/12/2013
11.29
 200 11.36 11.36 11.29 0 0 0
02/12/2013
11.36
 0 11.36 11.36 11.36 0 0 0
29/11/2013
11.36
 1,300 11.36 11.36 10.42 100 0 0.0
28/11/2013
11.36
 502 11.23 11.67 10.67 300 0 0.0
27/11/2013
11.23
 2,767 10.98 11.29 10.98 300 160 0.0
26/11/2013
10.98
 2,530 10.73 10.98 9.73 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |