CTCP Cảng Rau Quả (vgp)

28.50
0.50
(1.79%)
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
(2024-08-19) 		0.70 2.53% 101,600 0 0
27.70
28.50
28.50
2 tháng
(2024-07-18) 		-0.28 -0.96% 203,900 100 0.0
27.50
28.78
28.50
3 tháng
(2024-06-18) 		2.37 9.05% 411,100 100 0.0
26.04
30.24
28.50
6 tháng
(2024-03-20) 		2.07 7.84% 961,400 100 0.0
23.30
30.24
28.50
12 tháng
(2023-09-22) 		-3.33 -10.45% 1,019,700 -3,753 -0.1
23.30
32.99
28.50
24 tháng
(2022-09-27) 		2.81 10.93% 1,069,112 -4,953 -0.1
22.62
34.03
28.50
36 tháng
(2021-10-04) 		3.28 12.98% 1,120,801 1,440 0.0
21.67
40.17
28.50
60 tháng
(2019-10-14) 		9.35 48.82% 1,929,243 -65,251 -2.3
8.58
45.22
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
28.50
 7,400 28 28.50 28 0 0 0
13/09/2024
28
 5,500 27.80 28 27.60 0 0 0
12/09/2024
27.80
 3,500 27.90 27.90 27.50 0 0 0
11/09/2024
28
 7,400 28 28 28 0 0 0
10/09/2024
28
 5,500 28.20 28.50 28 0 0 0
09/09/2024
28.20
 8,200 28 28.80 28 0 0 0
06/09/2024
28
 2,600 28 28 27.50 0 0 0
05/09/2024
28
 4,700 27.70 28 27.50 0 0 0
04/09/2024
27.70
 8,800 27.80 27.80 27.40 0 0 0
30/08/2024
27.80
 4,500 27.50 27.80 27.50 0 0 0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 6%
29/08/2024
27.80
 3,700 27.70 27.80 27.70 0 0 0
28/08/2024
27.70
 2,300 27.90 27.90 27.70 0 0 0
27/08/2024
27.90
 1,800 27.80 27.90 27.80 0 0 0
26/08/2024
27.90
 4,900 28.09 28.09 27.90 0 0 0
23/08/2024
27.99
 2,600 27.90 27.99 27.90 0 0 0
22/08/2024
28.09
 6,600 27.90 28.09 27.90 0 0 0
21/08/2024
28.19
 6,600 28.29 28.29 27.90 0 0 0
20/08/2024
28.29
 12,600 27.70 28.29 27.70 0 0 0
19/08/2024
27.80
 2,400 27.41 27.80 27.41 0 0 0
16/08/2024
27.90
 1,200 27.90 27.90 27.90 0 0 0
15/08/2024
27.50
 2,900 27.50 27.80 27.50 0 0 0
14/08/2024
27.80
 2,200 27.50 27.80 27.50 0 0 0
13/08/2024
27.90
 4,000 27.50 27.90 27.50 0 0 0
12/08/2024
27.70
 3,000 27.80 27.80 27.70 0 0 0
09/08/2024
27.80
 13,500 27.80 27.80 27.80 0 0 0
08/08/2024
27.80
 2,800 27.50 27.80 27.50 0 0 0
07/08/2024
27.80
 4,000 27.80 27.80 27.50 0 0 0
06/08/2024
27.80
 2,000 27.70 27.80 27.70 0 0 0
05/08/2024
27.70
 6,200 27.50 27.90 27.50 0 0 0
02/08/2024
27.90
 4,000 27.41 27.90 27.41 0 0 0
01/08/2024
27.90
 2,500 27.90 27.90 27.70 0 0 0
31/07/2024
27.99
 4,200 27.99 27.99 27.99 100 0 0.0
30/07/2024
28.09
 9,600 28.19 28.19 28.09 0 0 0
29/07/2024
28.29
 4,800 28.19 28.29 27.90 0 0 0
26/07/2024
28.39
 2,800 27.90 28.39 27.90 0 0 0
25/07/2024
28.19
 1,700 28.29 28.29 28.19 0 0 0
24/07/2024
28.09
 6,300 26.92 28.09 26.92 0 0 0
23/07/2024
28.19
 7,200 27.41 28.19 27.41 0 0 0
22/07/2024
28.29
 3,600 27.90 28.29 27.90 0 0 0
19/07/2024
28.39
 6,500 28.39 28.39 27.90 0 0 0
18/07/2024
28.78
 7,300 28.48 28.78 28.48 0 0 0
17/07/2024
28.87
 14,600 28.68 29.36 27.41 0 0 0
16/07/2024
28.87
 7,900 27.90 28.87 27.90 0 0 0
15/07/2024
28.39
 5,000 28.39 28.68 27.99 0 0 0
12/07/2024
28.78
 7,100 28.39 28.78 28.39 0 0 0
11/07/2024
28.87
 10,600 28.29 28.87 28.29 0 0 0
10/07/2024
28.58
 4,500 28.19 28.58 27.99 0 0 0
09/07/2024
28.68
 5,600 28.39 28.68 27.99 0 0 0
08/07/2024
28.78
 3,200 28.39 28.78 28.39 0 0 0
05/07/2024
29.36
 6,300 28.68 29.36 28.68 0 0 0
04/07/2024
28.87
 8,900 28.39 28.97 28.39 0 0 0
03/07/2024
28.87
 21,800 28.78 29.76 28.48 0 0 0
02/07/2024
28.78
 16,000 28.39 28.78 28.39 0 0 0
01/07/2024
28.78
 7,500 28.68 29.27 28.39 0 0 0
28/06/2024
29.66
 11,500 30.24 30.24 27.90 0 0 0
27/06/2024
30.24
 5,000 29.95 30.73 29.85 0 0 0
26/06/2024
29.95
 3,500 28.39 29.95 28.39 0 0 0
25/06/2024
29.95
 7,700 28.39 29.95 28.39 0 0 0
24/06/2024
29.95
 20,600 27.31 29.95 27.31 0 0 0
21/06/2024
27.31
 11,000 27.21 28.39 27.21 0 0 0
20/06/2024
27.21
 12,300 26.04 27.21 26.04 0 0 0
19/06/2024
26.04
 4,800 26.13 26.13 26.04 0 0 0
18/06/2024
26.13
 11,800 26.13 26.13 25.64 0 0 0
17/06/2024
26.13
 5,200 26.13 26.13 26.04 0 0 0
14/06/2024
26.13
 7,000 25.94 26.13 25.55 0 0 0
13/06/2024
25.94
 7,400 25.94 25.94 25.64 0 0 0
12/06/2024
25.94
 6,200 26.04 26.43 25.94 0 0 0
11/06/2024
26.04
 5,800 26.04 26.04 24.47 0 0 0
10/06/2024
26.04
 7,700 26.04 26.04 25.94 0 0 0
07/06/2024
26.04
 5,200 26.13 26.13 26.04 0 0 0
06/06/2024
26.13
 6,900 26.13 26.23 25.74 0 0 0
05/06/2024
26.13
 9,100 25.94 26.13 25.74 0 0 0
04/06/2024
25.94
 10,700 24.96 25.94 24.96 0 0 0
03/06/2024
24.96
 10,700 23.98 24.96 23.78 0 0 0
31/05/2024
23.98
 6,000 23.98 24.08 23.98 0 0 0
30/05/2024
23.98
 4,000 23.98 23.98 23.98 0 0 0
29/05/2024
23.98
 4,800 24.18 24.18 23.98 0 0 0
28/05/2024
24.18
 10,900 23.39 24.47 23.39 0 0 0
27/05/2024
23.39
 9,500 23.39 23.39 23.30 0 0 0
24/05/2024
23.39
 6,000 23.49 23.49 23.39 0 0 0
23/05/2024
23.49
 13,700 24.27 24.27 23.49 0 0 0
22/05/2024
24.27
 17,100 24.08 24.27 23.98 0 0 0
21/05/2024
24.08
 8,800 24.18 24.18 24.08 0 0 0
20/05/2024
24.18
 12,500 23.98 24.27 23.59 0 0 0
17/05/2024
23.98
 10,600 23.49 23.98 23.39 0 0 0
16/05/2024
23.49
 11,400 23.98 24.18 23.49 0 0 0
15/05/2024
23.98
 12,100 23.30 23.98 23.30 0 0 0
14/05/2024
23.30
 7,500 23.30 23.49 23.30 0 0 0
13/05/2024
23.30
 8,800 23.78 23.78 23.20 0 0 0
10/05/2024
23.78
 14,700 23.78 23.78 23.49 0 0 0
09/05/2024
23.78
 10,500 24.08 24.08 23.78 0 0 0
08/05/2024
24.08
 10,900 24.27 24.27 24.08 0 0 0
07/05/2024
24.27
 15,200 24.27 24.27 23.49 0 0 0
06/05/2024
24.27
 11,600 24.27 24.27 23.98 0 0 0
03/05/2024
24.27
 20,300 24.47 24.47 23.00 0 0 0
02/05/2024
24.47
 21,700 24.47 24.47 24.27 0 0 0
26/04/2024
24.47
 6,500 23.69 24.47 23.69 0 0 0
25/04/2024
23.69
 23,000 24.96 25.45 23.69 0 0 0
24/04/2024
24.47
 8,500 24.47 24.47 24.47 0 0 0
23/04/2024
24.47
 17,500 24.96 24.96 23.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |