CTCP Cảng Rau Quả (vgp)

25.20
-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) 		0.60 2.43% 255,300 0 0
24.60
25.80
25.20
2 tháng
(2026-03-05) 		-1.20 -4.53% 601,700 0 0
24.30
26.80
25.20
3 tháng
(2026-02-03) 		-2.40 -8.66% 909,200 0 0
24.30
28
25.20
6 tháng
(2025-11-05) 		-1.33 -4.98% 1,865,800 0 0
24.30
28.80
25.20
12 tháng
(2025-05-09) 		-4.18 -14.19% 3,586,900 -2,700 -0.1
24.30
30.57
25.20
24 tháng
(2024-05-14) 		2.33 10.13% 5,581,258 -3,023 -0.1
22.97
32.94
25.20
36 tháng
(2023-05-22) 		-2.11 -7.71% 6,009,964 -7,276 -0.2
22.97
33.56
25.20
60 tháng
(2021-05-31) 		-9.71 -27.73% 6,122,041 -26,283 -1.1
21.37
44.59
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2024
25.77
 7,000 25.58 25.77 25.19 0 0 0
13/06/2024
25.58
 7,405 25.58 25.58 25.29 0 0 0
12/06/2024
25.58
 6,200 25.67 26.06 25.58 0 0 0
11/06/2024
25.67
 5,805 25.67 25.67 24.13 0 0 0
10/06/2024
25.67
 7,740 25.67 25.67 25.58 0 0 0
07/06/2024
25.67
 5,200 25.77 25.77 25.67 0 0 0
06/06/2024
25.77
 6,901 25.77 25.87 25.38 0 0 0
05/06/2024
25.77
 9,100 25.58 25.77 25.38 0 0 0
04/06/2024
25.58
 10,700 24.61 25.58 24.61 0 0 0
03/06/2024
24.61
 10,700 23.65 24.61 23.45 0 0 0
31/05/2024
23.65
 6,000 23.65 23.74 23.65 0 0 0
30/05/2024
23.65
 4,000 23.65 23.65 23.65 0 0 0
29/05/2024
23.65
 4,800 23.84 23.84 23.65 0 0 0
28/05/2024
23.84
 10,900 23.07 24.13 23.07 0 0 0
27/05/2024
23.07
 9,500 23.07 23.07 22.97 0 0 0
24/05/2024
23.07
 6,000 23.16 23.16 23.07 0 0 0
23/05/2024
23.16
 13,721 23.94 23.94 23.16 0 0 0
22/05/2024
23.94
 17,100 23.74 23.94 23.65 0 0 0
21/05/2024
23.74
 8,800 23.84 23.84 23.74 0 0 0
20/05/2024
23.84
 12,500 23.65 23.94 23.26 0 0 0
17/05/2024
23.65
 10,600 23.16 23.65 23.07 0 0 0
16/05/2024
23.16
 11,407 23.65 23.84 23.16 0 0 0
15/05/2024
23.65
 12,103 22.97 23.65 22.97 0 0 0
14/05/2024
22.97
 7,502 22.97 23.16 22.97 0 0 0
13/05/2024
22.97
 8,834 23.45 23.45 22.88 0 0 0
10/05/2024
23.45
 14,700 23.45 23.45 23.16 0 0 0
09/05/2024
23.45
 10,500 23.74 23.74 23.45 0 0 0
08/05/2024
23.74
 10,900 23.94 23.94 23.74 0 0 0
07/05/2024
23.94
 15,213 23.94 23.94 23.16 0 0 0
06/05/2024
23.94
 11,600 23.94 23.94 23.65 0 0 0
03/05/2024
23.94
 20,313 24.13 24.13 22.68 0 0 0
02/05/2024
24.13
 21,700 24.13 24.13 23.94 0 0 0
26/04/2024
24.13
 6,500 23.36 24.13 23.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |