Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	27.20	8,800	27.50	27.50	27.20	0	0	0
26/01/2026	27.50	6,400	28.40	28.40	27.50	0	0	0
23/01/2026	28.50	14,400	26.80	28.50	26.80	0	0	0
22/01/2026	26.80	12,500	27	27	26.70	0	0	0
21/01/2026	27	11,100	27.30	27.30	26.90	0	0	0
20/01/2026	27.30	8,800	27	27.30	27	0	0	0
19/01/2026	27	15,600	27.60	27.60	27	0	0	0
16/01/2026	27.60	18,500	27.70	27.70	27.10	0	0	0
15/01/2026	27.70	15,500	27.90	27.90	27.50	0	0	0
14/01/2026	27.90	9,500	28.30	28.30	27.50	0	0	0
13/01/2026	28.30	9,400	28.30	28.40	28	0	0	0
12/01/2026	28.30	21,800	28	28.30	27.70	0	0	0
09/01/2026	28	25,500	27.90	28	27.60	0	0	0
08/01/2026	27.90	15,800	27.70	27.90	27.50	0	0	0
07/01/2026	27.70	23,900	27.40	27.90	27	0	0	0
06/01/2026	27.40	12,000	27.50	27.50	27.30	0	0	0
05/01/2026	27.50	24,500	27.50	27.50	27	0	0	0
31/12/2025	27.50	10,400	27.50	27.50	27.20	0	0	0
30/12/2025	27.50	9,500	27.60	27.60	27.50	0	0	0
29/12/2025	27.60	12,300	27.40	27.60	27.40	0	0	0
26/12/2025	27.70	10,200	27.50	27.70	27.20	0	0	0
25/12/2025	27.90	18,000	28.10	28.10	27.50	0	0	0
24/12/2025	28.10	33,000	27.60	28.20	27	0	0	0
23/12/2025	27.90	6,900	28	28	27.50	0	0	0
22/12/2025	28	29,700	27.80	28	26.90	0	0	0
19/12/2025	27.80	12,300	28	28	27.80	0	0	0
18/12/2025	28	13,600	28.20	28.20	27.60	0	0	0
17/12/2025	28.20	11,700	28.20	28.20	27.50	0	0	0
16/12/2025	28.20	25,800	28.30	28.30	27.50	0	0	0
15/12/2025	28.30	9,000	28.50	28.50	28	0	0	0
12/12/2025	28.50	9,100	28.60	28.60	28.10	0	0	0
11/12/2025	28.60	10,700	28.80	28.80	28	0	0	0
10/12/2025	28.80	18,200	28.60	28.80	28.30	0	0	0
09/12/2025	28.60	16,800	28.70	28.70	28.10	0	0	0
08/12/2025	28.70	16,300	28.70	28.70	28.30	0	0	0
05/12/2025	28.70	15,100	28.80	28.80	28.20	0	0	0
04/12/2025	28.80	25,800	28.50	28.80	28.10	0	0	0
03/12/2025: Cổ tức tiền mặt tỉ lệ: 4%
03/12/2025	28.50	16,900	28.40	28.50	27.80	0	0	0
02/12/2025	28.40	16,900	27.91	28.40	27.61	0	0	0
01/12/2025	27.91	16,800	27.81	27.91	27.32	0	0	0
28/11/2025	27.81	15,000	28.01	28.01	27.51	0	0	0
27/11/2025	28.01	8,000	28.01	28.01	27.51	0	0	0
26/11/2025	28.01	23,100	27.71	28.01	27.32	0	0	0
25/11/2025	27.71	12,100	27.91	27.91	27.32	0	0	0
24/11/2025	27.91	8,900	28.20	28.20	27.51	0	0	0
21/11/2025	28.20	9,200	28.10	28.20	27.91	0	0	0
20/11/2025	28.10	19,100	28.10	28.10	27.81	0	0	0
19/11/2025	28.10	25,400	28.01	28.10	27.71	0	0	0
18/11/2025	28.01	9,300	28.10	28.10	27.71	0	0	0
17/11/2025	28.01	11,100	28.10	28.10	27.71	0	0	0
14/11/2025	28.10	17,900	28.50	28.50	28.10	0	0	0
13/11/2025	28.50	39,600	28.10	28.50	27.81	0	0	0
12/11/2025	28.10	25,100	26.13	28.30	26.13	0	0	0
11/11/2025	26.82	23,300	26.92	26.92	26.53	0	0	0
10/11/2025	26.92	17,700	26.72	27.02	26.13	0	0	0
07/11/2025	26.72	12,600	26.82	26.82	26.72	0	0	0
06/11/2025	26.82	14,800	26.63	26.82	26.43	0	0	0
05/11/2025	26.63	8,600	26.82	26.82	26.63	0	0	0
04/11/2025	26.82	9,300	26.82	26.82	26.63	0	0	0
03/11/2025	26.82	13,400	27.02	27.02	26.63	0	0	0
31/10/2025	27.02	13,500	27.32	27.32	26.92	0	0	0
30/10/2025	27.32	11,500	27.51	27.51	27.12	0	0	0
29/10/2025	27.51	13,400	27.22	27.51	26.92	0	0	0
28/10/2025	27.22	17,900	27.02	27.22	26.63	0	0	0
27/10/2025	27.02	5,000	27.02	27.02	26.72	0	0	0
24/10/2025	27.02	11,200	26.92	27.02	26.63	0	0	0
23/10/2025	26.92	19,600	27.02	27.02	26.63	0	0	0
22/10/2025	27.02	19,800	27.32	27.32	26.82	0	0	0
21/10/2025	27.32	10,800	27.61	27.61	27.12	0	0	0
20/10/2025	27.61	19,200	27.71	27.71	27.41	0	0	0
17/10/2025	27.71	18,400	27.41	27.71	27.02	0	0	0
16/10/2025	27.41	17,000	27.41	27.41	27.12	0	0	0
15/10/2025	27.41	14,900	27.41	27.41	27.02	0	0	0
14/10/2025	27.41	16,900	27.51	27.51	26.92	0	0	0
13/10/2025	27.51	18,200	27.32	27.51	26.72	0	0	0
10/10/2025	27.32	18,600	27.51	27.51	27.12	0	0	0
09/10/2025	27.51	26,200	27.32	27.51	26.92	0	0	0
08/10/2025	27.32	10,300	27.51	27.51	27.22	0	0	0
07/10/2025	27.51	8,600	27.81	27.81	27.51	0	0	0
06/10/2025	27.81	17,000	27.51	28.10	27.12	0	0	0
03/10/2025	27.51	5,100	27.91	27.91	27.51	0	0	0
02/10/2025	27.91	14,600	27.71	27.91	27.32	0	0	0
01/10/2025	27.71	5,900	27.71	27.81	27.32	0	0	0
30/09/2025	27.71	13,300	28.01	28.01	27.71	0	0	0
29/09/2025	28.01	9,700	28.20	28.20	27.81	0	0	0
26/09/2025	28.20	6,900	28.30	28.30	27.81	0	0	0
25/09/2025	28.30	17,500	27.91	28.60	27.91	0	0	0
24/09/2025	27.91	12,000	27.91	27.91	27.51	0	0	0
23/09/2025	27.91	24,600	27.41	27.91	27.02	0	0	0
22/09/2025	27.41	12,700	27.71	27.71	27.22	0	0	0
19/09/2025	27.71	19,200	27.71	27.71	27.41	0	0	0
18/09/2025	27.71	9,100	27.71	27.71	27.32	0	0	0
17/09/2025	27.71	6,700	27.91	27.91	27.61	0	0	0
16/09/2025	27.91	11,400	27.91	27.91	27.61	0	0	0
15/09/2025	27.91	10,100	28.01	28.01	27.61	0	0	0
12/09/2025	28.01	9,600	28.10	28.10	27.71	0	0	0
11/09/2025	28.10	10,800	27.81	28.10	27.41	0	0	0
10/09/2025	27.81	10,900	27.91	27.91	27.71	0	0	0
09/09/2025	27.91	9,900	28.20	28.20	27.81	0	0	0
08/09/2025	28.20	15,200	28.50	28.50	28.10	0	0	0

Page:
1
2
3
>>

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

CTCP Cảng Rau Quả (vgp)

THỐNG KÊ GIAO DỊCH