CTCP Cảng Rau Quả (vgp)

27.30
0.10
(0.37%)
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
(2025-12-29) 		-0.10 -0.36% 277,400 0 0
26.80
28.50
27.20
2 tháng
(2025-11-28) 		-0.31 -1.11% 625,200 0 0
26.80
28.80
27.20
3 tháng
(2025-10-29) 		-0.01 -0.05% 972,100 0 0
26.63
28.80
27.20
6 tháng
(2025-07-31) 		-1.29 -4.50% 1,875,200 0 0
26.63
28.80
27.20
12 tháng
(2025-02-03) 		-4.06 -12.85% 3,274,302 -2,703 -0.1
26.63
31.95
27.20
24 tháng
(2024-02-07) 		0.96 3.60% 4,972,469 -5,723 -0.2
22.97
32.94
27.20
36 tháng
(2023-02-13) 		2.17 8.55% 5,065,270 -8,076 -0.2
22.31
33.56
27.20
60 tháng
(2021-02-22) 		8.34 43.51% 5,466,441 -56,483 -2.2
19.16
44.59
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
27.91
 1,486 27.61 27.91 27.61 0 0 0
12/11/2024
27.61
 3,100 27.71 27.71 27.12 0 0 0
11/11/2024
27.71
 1,293 28.01 28.01 27.71 0 0 0
08/11/2024
28.01
 2,100 26.33 28.01 24.85 0 0 0
07/11/2024
27.61
 2,600 27.61 27.61 27.61 0 0 0
06/11/2024
28.20
 2,293 28.01 28.20 28.01 0 0 0
05/11/2024
28.01
 1,500 28.01 28.01 28.01 0 0 0
04/11/2024
27.12
 10,500 26.72 27.12 26.72 0 0 0
01/11/2024
27.51
 600 27.51 27.51 27.51 0 0 0
31/10/2024
27.02
 3,400 27.12 27.12 26.92 0 0 0
30/10/2024
27.51
 2,700 27.61 27.61 26.92 0 0 0
29/10/2024
28.50
 3,500 28.60 28.60 28.50 0 0 0
28/10/2024
29.29
 1,100 29.29 29.29 29.29 0 0 0
25/10/2024
29.29
 1,300 29.29 29.29 29.29 0 0 0
24/10/2024
29.29
 1,100 29.29 29.29 29.29 0 0 0
23/10/2024
29.19
 900 29.19 29.19 29.19 0 0 0
22/10/2024
29.19
 1,400 29.19 29.19 29.19 0 0 0
21/10/2024
29.19
 1,700 29.19 29.19 29.19 0 0 0
18/10/2024
29.19
 2,600 29.19 29.19 29.19 0 0 0
17/10/2024
29.19
 3,000 29.19 29.19 29.19 0 0 0
16/10/2024
29.19
 600 29.19 29.19 29.19 0 0 0
15/10/2024
29.19
 1,700 29.19 29.19 29.19 0 0 0
14/10/2024
29.19
 4,400 29.19 29.19 29.19 0 0 0
11/10/2024
29.19
 2,100 29.19 29.19 29.19 0 0 0
10/10/2024
29.48
 1,900 29.39 29.48 29.39 0 0 0
09/10/2024
29.39
 2,200 29.39 29.39 29.39 0 0 0
08/10/2024
29.39
 1,700 29.39 29.39 29.39 0 0 0
07/10/2024
29.39
 4,800 29.48 29.48 29.39 0 0 0
04/10/2024
29.48
 4,100 29.39 29.48 29.39 0 0 0
03/10/2024
29.39
 4,300 29.48 29.48 28.79 0 0 0
02/10/2024
29.48
 9,600 29.29 29.48 29.29 0 0 0
01/10/2024
29.29
 16,200 29.19 29.29 29.09 0 0 0
30/09/2024
29.29
 5,700 29.09 29.29 29.09 0 0 0
27/09/2024
29.39
 2,200 29.19 29.39 29.19 0 0 0
26/09/2024
29.19
 2,550 29.09 29.19 29.09 0 0 0
25/09/2024
29.09
 7,500 29.39 29.39 29.09 0 0 0
24/09/2024
29.39
 14,900 29.48 29.48 28.60 0 0 0
23/09/2024
29.48
 5,700 29.48 29.48 29.48 0 0 0
20/09/2024
29.48
 6,100 29.29 29.48 29.09 0 0 0
19/09/2024
29.58
 8,666 28.70 29.58 28.70 0 0 0
18/09/2024
29.09
 7,714 28.30 29.09 28.30 0 0 0
17/09/2024
28.30
 7,909 28.10 28.30 28.10 0 0 0
16/09/2024
28.10
 7,400 27.61 28.10 27.61 0 0 0
13/09/2024
27.61
 5,500 27.41 27.61 27.22 0 0 0
12/09/2024
27.41
 3,500 27.51 27.51 27.12 0 0 0
11/09/2024
27.61
 7,400 27.61 27.61 27.61 0 0 0
10/09/2024
27.61
 5,505 27.81 28.10 27.61 0 0 0
09/09/2024
27.81
 8,203 27.61 28.40 27.61 0 0 0
06/09/2024
27.61
 2,600 27.61 27.61 27.12 0 0 0
05/09/2024
27.61
 4,859 27.32 27.61 27.12 0 0 0
04/09/2024
27.32
 8,801 27.41 27.41 27.02 0 0 0
30/08/2024
27.41
 4,502 27.12 27.41 27.12 0 0 0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 6%
29/08/2024
27.41
 3,700 27.32 27.41 27.32 0 0 0
28/08/2024
27.32
 2,301 27.51 27.51 27.32 0 0 0
27/08/2024
27.51
 1,804 27.41 27.51 27.41 0 0 0
26/08/2024
27.51
 4,959 27.70 27.70 27.51 0 0 0
23/08/2024
27.60
 2,605 27.51 27.60 27.51 0 0 0
22/08/2024
27.70
 6,600 27.51 27.70 27.51 0 0 0
21/08/2024
27.80
 6,600 27.89 27.89 27.51 0 0 0
20/08/2024
27.89
 12,646 27.32 27.89 27.32 0 0 0
19/08/2024
27.41
 2,400 27.03 27.41 27.03 0 0 0
16/08/2024
27.51
 1,200 27.51 27.51 27.51 0 0 0
15/08/2024
27.12
 2,900 27.12 27.41 27.12 0 0 0
14/08/2024
27.41
 2,200 27.12 27.41 27.12 0 0 0
13/08/2024
27.51
 4,000 27.12 27.51 27.12 0 0 0
12/08/2024
27.32
 3,000 27.41 27.41 27.32 0 0 0
09/08/2024
27.41
 13,500 27.41 27.41 27.41 0 0 0
08/08/2024
27.41
 2,820 27.12 27.41 27.12 0 0 0
07/08/2024
27.41
 4,035 27.41 27.41 27.12 0 0 0
06/08/2024
27.41
 2,000 27.32 27.41 27.32 0 0 0
05/08/2024
27.32
 6,209 27.12 27.51 27.12 0 0 0
02/08/2024
27.51
 4,000 27.03 27.51 27.03 0 0 0
01/08/2024
27.51
 2,500 27.51 27.51 27.32 0 0 0
31/07/2024
27.60
 4,200 27.60 27.60 27.60 100 0 0.0
30/07/2024
27.70
 9,600 27.80 27.80 27.70 0 0 0
29/07/2024
27.89
 4,800 27.80 27.89 27.51 0 0 0
26/07/2024
27.99
 2,809 27.51 27.99 27.51 0 0 0
25/07/2024
27.80
 1,700 27.89 27.89 27.80 0 0 0
24/07/2024
27.70
 6,300 26.54 27.70 26.54 0 0 0
23/07/2024
27.80
 7,200 27.03 27.80 27.03 0 0 0
22/07/2024
27.89
 3,600 27.51 27.89 27.51 0 0 0
19/07/2024
27.99
 6,500 27.99 27.99 27.51 0 0 0
18/07/2024
28.38
 7,300 28.09 28.38 28.09 0 0 0
17/07/2024
28.47
 14,616 28.28 28.96 27.03 0 0 0
16/07/2024
28.47
 7,901 27.51 28.47 27.51 0 0 0
15/07/2024
27.99
 5,000 27.99 28.28 27.60 0 0 0
12/07/2024
28.38
 7,100 27.99 28.38 27.99 0 0 0
11/07/2024
28.47
 10,601 27.89 28.47 27.89 0 0 0
10/07/2024
28.18
 4,500 27.80 28.18 27.60 0 0 0
09/07/2024
28.28
 5,601 27.99 28.28 27.60 0 0 0
08/07/2024
28.38
 3,200 27.99 28.38 27.99 0 0 0
05/07/2024
28.96
 6,300 28.28 28.96 28.28 0 0 0
04/07/2024
28.47
 8,900 27.99 28.57 27.99 0 0 0
03/07/2024
28.47
 21,800 28.38 29.34 28.09 0 0 0
02/07/2024
28.38
 16,000 27.99 28.38 27.99 0 0 0
01/07/2024
28.38
 7,501 28.28 28.86 27.99 0 0 0
28/06/2024
29.25
 11,500 29.82 29.82 27.51 0 0 0
27/06/2024
29.82
 5,000 29.54 30.31 29.44 0 0 0
26/06/2024
29.54
 3,500 27.99 29.54 27.99 0 0 0
25/06/2024
29.54
 7,722 27.99 29.54 27.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |