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)
17/09/2015
13.90
 4,233 13.13 13.90 13.82 0 0 0
16/09/2015
13.13
 6,600 13.51 13.90 12.28 0 2,000 -0.0
15/09/2015
13.51
 200 14.52 14.52 13.51 0 0 0
14/09/2015
14.52
 133 13.51 14.52 14.52 0 0 0
11/09/2015
13.51
 3,300 13.51 14.06 13.51 0 0 0
10/09/2015
13.51
 110 13.90 13.90 13.51 0 0 0
09/09/2015
13.90
 1,000 13.90 13.90 13.90 0 0 0
08/09/2015: Cổ tức tiền mặt tỉ lệ: 15%
08/09/2015
13.90
 3,700 13.82 13.90 13.67 0 0 0
07/09/2015
13.82
 3,307 13.75 13.82 13.75 0 0 0
04/09/2015
13.75
 21,900 13.75 13.82 13.75 0 0 0
03/09/2015
13.75
 3,700 13.75 13.75 13.68 0 0 0
01/09/2015
13.75
 4,800 13.68 13.75 13.68 0 0 0
31/08/2015
13.68
 8,700 13.61 13.90 13.68 0 0 0
28/08/2015
13.61
 5,513 13.82 13.90 13.54 0 0 0
27/08/2015
13.82
 4,000 13.82 13.82 13.47 0 0 0
26/08/2015
13.82
 7,300 13.04 13.82 13.11 5,000 0 0.1
25/08/2015
13.04
 13,300 12.83 13.18 12.33 0 300 -0.0
24/08/2015
12.83
 18,706 14.04 14.04 12.68 0 0 0
21/08/2015
14.04
 5,000 14.25 14.25 13.54 0 0 0
20/08/2015
14.25
 19,600 14.54 14.54 14.25 0 0 0
19/08/2015
14.54
 52,100 13.97 14.54 13.90 0 0 0
18/08/2015
13.97
 100 13.68 13.97 13.97 0 0 0
17/08/2015
13.68
 10,500 13.68 13.82 13.68 0 0 0
14/08/2015
13.68
 200 14.25 14.25 13.61 0 0 0
13/08/2015
14.25
 0 14.25 14.25 14.25 0 0 0
12/08/2015
14.25
 700 14.11 14.25 13.90 0 0 0
11/08/2015
14.11
 35,400 14.18 14.25 14.11 0 0 0
10/08/2015
14.18
 15,400 14.11 14.25 12.76 0 0 0
07/08/2015
14.11
 7,100 14.11 14.11 13.90 0 0 0
06/08/2015
14.11
 8,600 14.04 14.11 13.97 0 0 0
05/08/2015
14.04
 17,000 14.25 14.32 14.04 0 0 0
04/08/2015
14.25
 5,700 13.97 14.25 13.97 0 0 0
03/08/2015
13.97
 3,600 13.75 14.25 13.68 0 0 0
31/07/2015
13.75
 18,200 13.68 14.11 13.75 0 0 0
30/07/2015
13.68
 3,900 13.61 13.90 13.68 0 0 0
29/07/2015
13.61
 8,600 14.18 14.25 13.61 0 0 0
28/07/2015
14.18
 4,700 13.82 14.18 13.54 0 0 0
27/07/2015
13.82
 32,600 14.75 14.75 13.61 4,000 0 0.1
24/07/2015
14.75
 22,600 15.32 15.32 14.75 2,700 0 0.1
23/07/2015
15.32
 25,200 15.68 15.68 15.32 0 0 0
22/07/2015
15.68
 28,400 15.18 15.68 15.68 0 0 0
21/07/2015
15.18
 39,400 16.75 17.03 15.18 400 0 0.0
20/07/2015
16.75
 42,500 15.68 17.24 15.89 0 5,000 -0.1
17/07/2015
15.68
 40,600 14.39 15.68 14.39 0 0 0
16/07/2015
14.39
 17,600 14.32 14.47 14.25 0 0 0
15/07/2015
14.32
 600 14.11 14.32 14.32 0 0 0
14/07/2015
14.11
 8,433 14.18 14.39 14.11 0 833 -0.0
13/07/2015
14.18
 16,500 14.18 14.18 14.04 0 0 0
10/07/2015
14.18
 2,000 13.68 14.18 13.90 0 0 0
09/07/2015
13.68
 500 13.61 13.68 13.68 0 0 0
08/07/2015
13.61
 500 14.18 14.18 13.61 0 0 0
07/07/2015
14.18
 10 14.18 14.18 14.18 0 0 0
06/07/2015
14.18
 1,200 13.54 14.18 13.54 0 0 0
03/07/2015
13.54
 4,100 13.54 13.68 13.54 0 0 0
02/07/2015
13.54
 2,100 13.33 13.54 13.40 0 0 0
01/07/2015
13.33
 14,200 14.04 14.04 13.33 0 0 0
30/06/2015
14.04
 7,505 14.25 14.25 14.04 0 0 0
29/06/2015
14.25
 12,700 14.54 14.54 14.25 0 0 0
26/06/2015
14.54
 29,300 14.47 14.61 13.90 0 2,000 -0.0
25/06/2015
14.47
 15,400 14.61 14.61 14.39 0 200 -0.0
24/06/2015
14.61
 15,400 14.61 14.61 14.11 0 3,000 -0.1
23/06/2015
14.61
 18,369 14.47 14.61 14.04 0 6,000 -0.1
22/06/2015
14.47
 44,861 13.47 14.47 13.54 0 0 0
19/06/2015
13.47
 18,105 13.54 13.90 13.04 0 0 0
18/06/2015
13.54
 27,100 12.97 13.90 13.18 0 2,800 -0.1
17/06/2015
12.97
 157,800 12.97 13.97 12.97 6,000 58,400 -1.0
16/06/2015
12.97
 58,800 13.18 13.25 12.97 0 39,200 -0.7
15/06/2015
13.18
 0 13.18 13.18 13.18 0 0 0
12/06/2015
13.18
 5,700 13.82 13.82 12.47 700 0 0.0
11/06/2015
13.82
 100 13.25 13.82 13.82 100 0 0.0
10/06/2015
13.25
 0 13.25 13.25 13.25 0 0 0
09/06/2015
13.25
 1,100 12.83 13.25 12.54 100 0 0.0
08/06/2015
12.83
 700 12.97 12.97 12.47 200 0 0.0
05/06/2015
12.97
 100 12.97 12.97 12.97 100 0 0.0
04/06/2015
12.97
 5,245 13.25 13.68 11.97 200 0 0.0
03/06/2015
13.25
 7,930 13.82 13.82 12.47 2,100 3,300 -0.0
02/06/2015
13.82
 420 13.11 13.82 13.11 300 0 0.0
01/06/2015
13.11
 0 13.11 13.11 13.11 0 0 0
29/05/2015
13.11
 0 13.11 13.11 13.11 0 0 0
28/05/2015
13.11
 0 13.11 13.11 13.11 0 0 0
27/05/2015
13.11
 11,100 13.18 13.18 11.97 100 11,000 -0.2
26/05/2015
13.18
 10,500 13.40 13.40 12.26 3,600 3,100 0.0
25/05/2015
13.40
 0 13.40 13.40 13.40 0 0 0
22/05/2015
13.40
 230 13.61 13.61 13.40 200 0 0.0
21/05/2015
13.61
 1,300 13.61 13.97 12.90 300 800 -0.0
20/05/2015
13.61
 11,000 14.18 14.18 12.83 2,300 5,400 -0.1
19/05/2015
14.18
 10 14.18 14.18 14.18 0 0 0
18/05/2015
14.18
 2,100 14.11 14.18 12.76 100 0 0.0
15/05/2015
14.11
 7,500 14.04 14.11 12.68 1,000 2,000 -0.0
14/05/2015
14.04
 3,320 13.82 14.04 12.83 200 3,100 -0.1
13/05/2015
13.82
 60 13.82 13.82 13.82 0 0 0
12/05/2015
13.82
 4,300 14.25 14.25 12.83 100 2,000 -0.0
11/05/2015
14.25
 100 12.97 14.25 14.25 100 0 0.0
08/05/2015
12.97
 4,100 14.39 14.39 12.97 2,100 1,000 0.0
07/05/2015
14.39
 1,200 14.61 14.61 13.18 100 1,000 -0.0
06/05/2015
14.61
 4,300 14.96 14.96 13.47 2,200 2,000 0.0
05/05/2015
14.96
 600 14.04 14.96 14.04 600 0 0.0
04/05/2015
14.04
 3,100 14.25 14.25 12.83 1,100 1,000 0.0
27/04/2015
14.25
 100 13.68 14.25 14.25 100 0 0.0
24/04/2015
13.68
 0 13.68 13.68 13.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |