CTCP Cảng Rau Quả (vgp)

25.50
0.20
(0.79%)
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) 		0.60 2.43% 285,800 0 0
24.60
25.80
25.50
2 tháng
(2026-03-09) 		1 4.12% 595,500 0 0
24.30
25.80
25.50
3 tháng
(2026-02-05) 		-2.60 -9.32% 883,600 0 0
24.30
27.90
25.50
6 tháng
(2025-11-07) 		-1.42 -5.33% 1,872,900 0 0
24.30
28.80
25.50
12 tháng
(2025-05-12) 		-4.28 -14.48% 3,605,900 -2,700 -0.1
24.30
30.57
25.50
24 tháng
(2024-05-16) 		2.14 9.22% 5,592,153 -3,023 -0.1
23.07
32.94
25.50
36 tháng
(2023-05-22) 		-2.11 -7.71% 6,040,464 -7,276 -0.2
22.97
33.56
25.50
60 tháng
(2021-06-01) 		-9.71 -27.73% 6,152,541 -26,283 -1.1
21.37
44.59
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2007
13.29
 10,120 13.05 13.29 13.05 0 0 0
05/11/2007
13.05
 11,420 13.65 13.65 13.05 200 1,000 0
02/11/2007
13.65
 12,150 14.13 14.13 13.53 0 0 0
01/11/2007
14.13
 27,530 13.53 14.13 13.41 0 0 0
31/10/2007
13.53
 16,800 13.89 13.89 13.53 2,000 0 0
30/10/2007
13.89
 15,910 13.65 13.89 13.53 0 1,750 0
29/10/2007
13.65
 13,370 14.37 14.37 13.65 1,000 0 0
26/10/2007
14.37
 9,850 14.37 14.37 14.37 300 0 0
25/10/2007
14.37
 64,090 13.89 14.37 14.13 0 0 0
24/10/2007
13.89
 23,120 13.89 13.89 13.41 80 0 0
23/10/2007
13.89
 33,490 14.49 14.49 13.89 0 0 0
22/10/2007
14.49
 17,650 14.61 14.73 14.49 0 250 0
19/10/2007
14.61
 9,110 15.09 15.09 14.37 0 500 0
18/10/2007
15.09
 51,120 15.09 15.81 15.09 0 0 0
17/10/2007
15.09
 92,660 14.37 15.09 14.61 800 0 0
16/10/2007
14.37
 121,340 14.13 14.49 14.13 2,000 0 0
15/10/2007
14.13
 46,860 13.89 14.13 13.89 0 0 0
12/10/2007
13.89
 40,800 13.89 13.89 13.65 0 0 0
11/10/2007
13.89
 28,200 13.89 13.89 13.65 0 0 0
10/10/2007
13.89
 46,560 14.13 14.13 13.65 500 0 0
09/10/2007
14.13
 144,040 13.53 14.13 13.89 500 0 0
08/10/2007
13.53
 53,640 12.93 13.53 13.41 0 300 0
05/10/2007
12.93
 25,200 13.05 13.05 12.69 0 0 0
04/10/2007
13.05
 34,250 13.05 13.17 12.93 0 1,530 0
03/10/2007
13.05
 20,210 13.17 13.17 12.93 0 0 0
02/10/2007
13.17
 31,700 13.41 13.41 12.93 0 0 0
01/10/2007
13.41
 28,650 13.17 13.41 13.17 0 0 0
28/09/2007
13.17
 18,020 12.93 13.17 12.93 1,000 0 0
27/09/2007
12.93
 25,680 13.17 13.17 12.81 0 0 0
26/09/2007
13.17
 94,040 12.81 13.41 12.69 0 0 0
25/09/2007
12.81
 37,430 12.22 12.81 12.34 0 0 0
24/09/2007
12.22
 10,280 12.22 12.34 12.22 0 0 0
21/09/2007
12.22
 12,820 12.45 12.45 12.22 1,000 0 0
20/09/2007
12.45
 14,030 12.22 12.45 12.22 0 0 0
19/09/2007
12.22
 4,830 11.93 12.22 11.98 0 0 0
18/09/2007
11.93
 11,550 11.98 11.98 11.93 0 0 0
17/09/2007
11.98
 21,130 12.34 12.34 11.98 200 0 0
14/09/2007
12.34
 7,450 12.10 12.34 12.22 0 0 0
13/09/2007
12.10
 21,030 12.45 12.45 11.98 0 0 0
12/09/2007
12.45
 79,050 12.81 13.41 12.45 0 200 0
11/09/2007
12.81
 24,230 12.22 12.81 12.81 0 200 0
10/09/2007
12.22
 52,250 11.74 12.22 12.10 0 0 0
07/09/2007
11.74
 18,310 11.26 11.74 11.38 0 0 0
06/09/2007
11.26
 3,800 11.26 11.26 11.02 0 0 0
05/09/2007: Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20)
05/09/2007
11.26
 16,370 10.76 11.28 10.78 0 0 0
04/09/2007
10.76
 19,450 10.76 10.78 10.61 500 0 0
31/08/2007
10.76
 11,800 10.67 10.78 10.67 100 200 0
30/08/2007
10.67
 10,930 10.56 10.67 10.41 0 100 0
29/08/2007
10.56
 10,420 10.76 10.76 10.56 0 0 0
28/08/2007
10.76
 6,780 11.00 11.00 10.67 0 0 0
27/08/2007
11.00
 13,400 11.00 11.10 11.00 0 0 0
24/08/2007
11.00
 15,630 10.78 11.00 10.56 0 200 0
23/08/2007
10.78
 8,010 10.78 10.78 10.67 0 0 0
22/08/2007
10.78
 19,960 10.78 10.78 10.56 0 0 0
21/08/2007
10.78
 6,000 10.56 10.78 10.67 0 200 0
20/08/2007
10.56
 19,650 10.56 10.56 10.56 0 0 0
17/08/2007
10.56
 14,320 10.76 10.78 10.56 0 0 0
16/08/2007
10.76
 7,300 10.67 10.78 10.67 0 0 0
15/08/2007
10.67
 11,210 10.78 10.78 10.67 0 0 0
14/08/2007
10.78
 8,750 10.78 10.78 10.56 0 6,220 0
13/08/2007
10.78
 4,760 11.00 11.00 10.67 700 0 0
10/08/2007
11.00
 6,580 11.10 11.10 10.78 0 0 0
09/08/2007
11.10
 7,900 10.89 11.10 10.78 0 0 0
08/08/2007
10.89
 8,260 10.89 10.89 10.67 0 0 0
07/08/2007
10.89
 4,900 10.78 10.89 10.78 0 0 0
06/08/2007
10.78
 4,300 10.89 10.89 10.35 20 0 0
03/08/2007
10.89
 8,780 11.21 11.21 10.89 120 0 0
02/08/2007
11.21
 14,040 11.21 11.43 10.89 6,320 500 0
01/08/2007
11.21
 8,350 10.78 11.21 10.78 0 0 0
31/07/2007
10.78
 21,600 10.89 11.00 10.78 500 410 0
30/07/2007
10.89
 13,690 11.00 11.21 10.78 0 0 0
27/07/2007
11.00
 14,370 11.10 11.10 11.00 0 400 0
26/07/2007
11.10
 17,080 11.32 11.32 11.10 0 0 0
25/07/2007
11.32
 10,400 11.64 11.64 11.32 0 90 0
24/07/2007
11.64
 2,560 11.86 11.86 11.64 0 0 0
23/07/2007
11.86
 29,010 12.07 12.18 11.64 400 0 0
20/07/2007
12.07
 39,990 11.53 12.07 12.07 0 0 0
19/07/2007
11.53
 14,670 11.43 11.53 11.53 2,000 0 0
18/07/2007
11.43
 10,100 11.43 11.64 11.32 0 0 0
17/07/2007
11.43
 8,140 11.21 11.43 11.21 0 4,000 0
16/07/2007
11.21
 12,000 11.43 11.43 11.21 0 0 0
13/07/2007
11.43
 11,520 11.32 11.43 11.21 0 0 0
12/07/2007
11.32
 10,170 11.43 11.43 11.21 0 0 0
11/07/2007
11.43
 13,970 11.43 11.97 11.43 0 0 0
10/07/2007
11.43
 13,050 11.21 11.64 11.43 0 0 0
09/07/2007
11.21
 15,100 10.78 11.21 10.78 0 0 0
06/07/2007
10.78
 11,300 10.78 10.78 10.76 0 0 0
05/07/2007
10.78
 16,360 11.21 11.21 10.78 0 0 0
04/07/2007
11.21
 23,100 10.76 11.21 10.48 0 0 0
03/07/2007
10.76
 6,460 11.32 11.32 10.76 0 0 0
02/07/2007
11.32
 18,420 11.86 11.97 11.32 500 0 0
29/06/2007
11.86
 12,700 11.97 11.97 11.86 0 0 0
28/06/2007
11.97
 5,160 12.18 12.18 11.97 0 0 0
27/06/2007
12.18
 19,310 12.07 12.29 12.18 0 0 0
26/06/2007
12.07
 14,980 12.07 12.07 12.07 0 0 0
25/06/2007
12.07
 7,820 11.97 12.18 12.07 0 0 0
22/06/2007
11.97
 9,720 12.07 12.07 11.97 0 0 0
21/06/2007
12.07
 31,570 12.40 12.50 12.07 0 0 0
20/06/2007
12.40
 23,970 11.86 12.40 12.40 0 0 0
19/06/2007
11.86
 27,940 11.97 11.97 11.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |