CTCP Cảng Rau Quả (vgp)

26.90
-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
(2026-05-19) 		1.10 4.23% 305,800 0 0
25.80
27.10
27
2 tháng
(2026-04-20) 		1.80 7.11% 553,800 0 0
24.90
27.10
27
3 tháng
(2026-03-20) 		1.90 7.54% 881,600 0 0
24.60
27.10
27
6 tháng
(2025-12-22) 		-0.90 -3.21% 1,797,600 0 0
24.30
28.50
27
12 tháng
(2025-06-23) 		-1.69 -5.89% 3,686,200 -100 -0.0
24.30
30.57
27
24 tháng
(2024-06-28) 		-2.15 -7.34% 5,755,232 -3,023 -0.1
24.30
32.94
27
36 tháng
(2023-07-04) 		-1.07 -3.80% 6,471,858 -7,276 -0.2
22.97
33.56
27
60 tháng
(2021-07-14) 		-5.33 -16.43% 6,544,536 -1,683 -0.0
21.37
39.61
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
29.54
 20,608 26.93 29.54 26.93 0 0 0
21/06/2024
26.93
 11,012 26.83 27.99 26.83 0 0 0
20/06/2024
26.83
 12,300 25.67 26.83 25.67 0 0 0
19/06/2024
25.67
 4,800 25.77 25.77 25.67 0 0 0
18/06/2024
25.77
 11,800 25.77 25.77 25.29 0 0 0
17/06/2024
25.77
 5,200 25.77 25.77 25.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |