CTCP Cảng Rau Quả (vgp)

32
-0.70
(-2.14%)
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
(2024-10-23) 		3.10 10.47% 172,772 -320 -0.0
27.40
32.70
32.70
2 tháng
(2024-09-23) 		2.80 9.36% 273,622 -320 -0.0
27.40
32.70
32.70
3 tháng
(2024-08-26) 		4.80 17.22% 375,045 -320 -0.0
27.40
32.70
32.70
6 tháng
(2024-05-27) 		9.31 39.78% 832,682 -220 -0.0
23.39
32.70
32.70
12 tháng
(2023-11-28) 		-0.19 -0.57% 1,299,215 -3,473 -0.1
23.30
32.99
32.70
24 tháng
(2022-12-05) 		7.01 27.28% 1,371,227 -5,273 -0.1
22.62
34.03
32.70
36 tháng
(2021-12-08) 		6.54 25.01% 1,398,159 -2,973 -0.1
21.67
34.03
32.70
60 tháng
(2019-12-19) 		13.55 70.76% 2,231,358 -65,571 -2.4
8.58
45.22
32.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2016
16.44
 20,833 15.27 16.44 15.27 0 0 0
05/07/2016
15.27
 8,000 15.27 15.94 15.10 0 0 0
04/07/2016
15.27
 9,100 15.27 15.35 15.02 0 0 0
01/07/2016
15.27
 2,200 15.52 15.60 14.93 0 0 0
30/06/2016
15.52
 6,200 15.10 15.52 15.35 200 0 0.0
29/06/2016
15.10
 0 15.10 15.10 15.10 0 0 0
28/06/2016
15.10
 2,910 15.27 15.27 15.10 0 0 0
27/06/2016
15.27
 400 14.85 15.27 14.85 0 0 0
24/06/2016
14.85
 17,300 15.27 15.27 14.85 3,200 0 0.1
23/06/2016
15.27
 26,900 15.27 15.27 15.10 0 0 0
22/06/2016
15.27
 5,000 15.10 15.27 15.27 0 0 0
21/06/2016
15.10
 1,000 15.02 15.10 15.10 0 0 0
20/06/2016
15.02
 0 15.02 15.02 15.02 0 0 0
17/06/2016
15.02
 2,900 15.10 15.10 15.02 0 0 0
16/06/2016
15.10
 21,000 15.10 15.10 15.10 0 0 0
15/06/2016
15.10
 6,500 14.76 15.10 14.76 0 0 0
14/06/2016
14.76
 600 14.93 14.93 14.76 0 0 0
13/06/2016
14.93
 2,200 14.93 15.18 14.93 0 0 0
10/06/2016
14.93
 0 14.93 14.93 14.93 0 0 0
09/06/2016
14.93
 3,000 14.85 14.93 14.93 0 0 0
08/06/2016
14.85
 100 15.18 15.18 14.85 0 0 0
07/06/2016
15.18
 1,700 15.10 15.18 15.10 0 0 0
06/06/2016
15.10
 8,810 15.10 15.10 14.68 0 0 0
03/06/2016
15.10
 1,000 15.27 15.27 15.10 1,000 0 0.0
02/06/2016
15.27
 6,600 15.27 15.27 15.27 0 0 0
01/06/2016
15.27
 6,800 15.10 15.27 15.10 0 0 0
31/05/2016
15.10
 10,300 15.10 15.43 15.10 0 0 0
30/05/2016
15.10
 0 15.10 15.10 15.10 0 0 0
27/05/2016
15.10
 2,800 14.93 15.10 15.10 0 0 0
26/05/2016
14.93
 2,000 14.68 14.93 14.93 0 0 0
25/05/2016
14.68
 0 14.68 14.68 14.68 0 0 0
24/05/2016
14.68
 9,400 14.93 14.93 14.68 0 0 0
23/05/2016
14.93
 5,400 15.10 15.35 14.93 0 0 0
20/05/2016
15.10
 5,000 15.10 15.10 15.10 0 0 0
19/05/2016
15.10
 8,500 14.93 15.10 14.93 800 0 0.0
18/05/2016
14.93
 12,000 14.93 14.93 14.93 0 0 0
17/05/2016
14.93
 300 14.93 15.27 14.93 0 0 0
16/05/2016
14.93
 500 14.93 14.93 14.93 0 0 0
13/05/2016
14.93
 100 14.93 14.93 14.93 0 0 0
12/05/2016
14.93
 1,830 15.02 15.02 14.93 0 30 -0.0
11/05/2016
15.02
 0 15.02 15.02 15.02 0 0 0
10/05/2016
15.02
 600 15.10 15.10 15.02 0 0 0
09/05/2016
15.10
 0 15.10 15.10 15.10 0 0 0
06/05/2016
15.10
 11,000 15.10 15.10 15.02 0 0 0
05/05/2016
15.10
 8,100 14.51 15.10 14.51 2,400 0 0.0
04/05/2016
14.51
 4,000 15.10 15.10 14.51 1,400 0 0.0
29/04/2016
15.10
 400 14.85 15.10 15.10 0 0 0
28/04/2016
14.85
 100 14.68 14.85 14.85 0 0 0
27/04/2016
14.68
 4,300 14.68 15.77 14.68 0 1,300 -0.0
26/04/2016
14.68
 1,938 14.93 14.93 14.68 500 0 0.0
25/04/2016
14.93
 400 15.02 15.02 14.93 400 0 0.0
22/04/2016
15.02
 1,500 15.10 15.10 14.51 0 100 -0.0
21/04/2016
15.10
 1,300 15.02 15.10 15.10 0 0 0
20/04/2016
15.02
 7,300 15.10 15.10 15.02 0 3,300 -0.1
19/04/2016
15.10
 6,000 15.10 15.10 15.02 0 0 0
15/04/2016
15.10
 2,740 15.18 15.18 15.10 0 0 0
14/04/2016
15.18
 506 14.93 15.18 15.18 0 0 0
13/04/2016
14.93
 2,200 15.10 15.10 14.93 0 0 0
12/04/2016
15.10
 2,314 15.10 15.10 14.93 0 0 0
11/04/2016
15.10
 1,400 15.02 15.10 15.10 1,000 0 0.0
08/04/2016
15.02
 0 15.02 15.02 15.02 0 0 0
07/04/2016
15.02
 3,200 15.02 15.27 14.93 0 0 0
06/04/2016
15.02
 4,200 14.93 15.02 14.93 0 0 0
05/04/2016
14.93
 2,000 15.02 15.02 14.93 0 0 0
04/04/2016
15.02
 0 15.02 15.02 15.02 0 0 0
01/04/2016
15.02
 800 15.02 15.02 15.02 0 0 0
31/03/2016
15.02
 6,500 15.10 15.10 13.59 0 0 0
30/03/2016
15.10
 11,900 15.10 15.10 15.02 0 0 0
29/03/2016
15.10
 11,100 15.10 15.27 15.10 0 0 0
28/03/2016
15.10
 7,300 14.93 15.10 14.93 0 0 0
25/03/2016
14.93
 5,500 14.85 14.93 14.68 0 0 0
24/03/2016
14.85
 10,000 14.93 14.93 14.76 0 0 0
23/03/2016
14.93
 3,400 14.93 14.93 14.93 0 0 0
22/03/2016
14.93
 2,000 15.02 15.02 14.93 0 0 0
21/03/2016
15.02
 7,500 14.85 15.02 14.85 2,000 0 0.0
18/03/2016
14.85
 3,100 14.43 14.85 14.43 0 0 0
17/03/2016
14.43
 14,000 14.26 14.51 14.26 1,000 0 0.0
16/03/2016
14.26
 15,500 14.26 14.51 14.26 3,000 0 0.1
15/03/2016
14.26
 13,514 14.26 14.34 14.26 1,000 0 0.0
14/03/2016
14.26
 7,534 14.60 14.60 14.26 0 0 0
11/03/2016
14.60
 3,800 14.85 14.85 14.60 0 0 0
10/03/2016
14.85
 130 14.51 14.85 14.85 0 0 0
09/03/2016
14.51
 1,000 15.43 15.43 14.51 0 0 0
08/03/2016
15.43
 1,110 15.10 15.43 15.43 0 0 0
07/03/2016
15.10
 1,300 15.52 15.52 15.10 1,200 0 0.0
04/03/2016
15.52
 4,000 14.51 15.52 15.10 0 0 0
03/03/2016
14.51
 100 14.51 14.51 14.51 0 0 0
02/03/2016
14.51
 610 13.93 14.51 14.26 0 0 0
01/03/2016
13.93
 2,420 14.26 14.26 13.93 0 1,400 -0.0
29/02/2016
14.26
 1,300 14.26 14.26 14.26 0 0 0
26/02/2016
14.26
 720 14.09 14.26 14.26 700 0 0.0
25/02/2016
14.09
 3,100 14.09 14.18 14.09 0 0 0
24/02/2016
14.09
 2,000 14.26 14.26 14.09 0 0 0
23/02/2016
14.26
 300 14.09 14.26 14.26 0 0 0
22/02/2016
14.09
 780 14.26 14.43 14.09 0 200 -0.0
19/02/2016
14.26
 5,000 14.51 14.51 14.26 2,000 0 0.0
18/02/2016
14.51
 6,800 14.43 14.68 14.51 3,700 1,000 0.0
17/02/2016: Cổ tức tiền mặt tỉ lệ: 15%
17/02/2016
14.43
 7,030 14.60 14.93 14.18 0 0 0
16/02/2016
14.60
 1,900 14.21 14.60 14.21 0 0 0
15/02/2016
14.21
 2,580 14.29 14.36 14.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |