CTCP Cảng Xanh Vip (vgr)

73.50
-8
(-9.82%)
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
(2026-05-13) 		2.90 4.14% 144,600 -400 0
60.50
84
73.50
2 tháng
(2026-04-13) 		-2 -2.67% 175,200 -2,000 0
60.50
84
73.50
3 tháng
(2026-03-16) 		8.93 13.94% 783,400 -6,300 0
60.50
94.19
73.50
6 tháng
(2025-12-15) 		15.62 27.23% 1,776,600 -6,500 -0.0
55.94
94.19
73.50
12 tháng
(2025-06-17) 		29.70 68.59% 3,723,000 -7,600 -0.1
42.59
94.19
73.50
24 tháng
(2024-06-24) 		32.39 79.76% 4,417,035 19,300 3.1
37.28
94.19
73.50
36 tháng
(2023-06-28) 		49.48 210.34% 5,631,548 142,000 9.1
20.21
94.19
73.50
60 tháng
(2021-07-08) 		54.71 299.08% 5,945,586 166,900 10.0
15
94.19
73.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
66.94
 1,400 68.75 68.75 63.50 0 0 0
12/01/2026
65.89
 34,000 66.94 68.28 63.50 0 0 0
09/01/2026
65.89
 2,200 63.69 68.56 63.50 0 200 -0.0
08/01/2026
65.98
 2,200 63.59 65.98 63.30 0 0 0
07/01/2026
63.59
 2,000 63.40 66.94 63.40 0 0 0
06/01/2026
66.94
 2,500 66.94 66.94 62.63 0 0 0
05/01/2026
70.57
 1,500 75.74 75.74 70.57 0 0 0
31/12/2025
84.15
 41,600 75.54 84.15 72.96 200 0 0.0
30/12/2025
76.50
 129,500 76.50 91.80 68.28 200 0 0.0
29/12/2025
69.81
 222,300 75.54 80.80 69.81 0 0 0
26/12/2025
65.98
 102,500 72.39 76.40 61.58 0 0 0
25/12/2025
73.06
 33,800 65.79 73.06 65.60 0 0 0
24/12/2025
75.26
 31,700 63.21 75.26 63.21 0 0 0
23/12/2025
69.04
 21,400 69.14 71.62 69.04 0 0 0
22/12/2025
68.95
 76,400 69.81 86.06 67.89 0 0 0
19/12/2025
65.03
 32,800 81.28 81.28 64.36 0 0 0
18/12/2025
61.20
 53,500 76.50 76.50 59.29 0 0 0
17/12/2025
61.97
 50,900 68.85 68.85 61.97 0 0 0
16/12/2025
55.94
 73,300 59.29 65.98 55.94 0 0 0
15/12/2025
57.38
 8,000 54.32 59.29 54.32 0 0 0
12/12/2025
54.12
 1,800 54.98 54.98 54.12 0 0 0
11/12/2025
54.12
 1,000 54.12 54.12 54.12 0 0 0
10/12/2025
54.03
 1,100 54.03 54.03 54.03 0 0 0
09/12/2025
54.03
 200 54.03 54.03 54.03 0 0 0
08/12/2025
54.12
 400 54.12 54.12 53.65 0 0 0
05/12/2025
53.55
 1,700 54.32 54.32 53.55 0 0 0
04/12/2025
53.55
 600 54.51 54.51 53.55 0 0 0
03/12/2025
54.51
 600 54.79 54.79 54.51 0 0 0
02/12/2025
55.18
 0 55.18 55.18 55.18 0 0 0
01/12/2025
54.98
 400 55.46 55.46 54.98 0 0 0
28/11/2025
55.46
 2,700 53.26 55.46 53.26 0 0 0
27/11/2025
53.07
 4,100 54.03 54.03 52.59 0 100 -0.0
26/11/2025: Cổ tức tiền mặt tỉ lệ: 20%
26/11/2025
53.55
 600 53.55 53.55 53.45 0 0 0
25/11/2025
52.79
 300 52.97 52.97 52.79 0 0 0
24/11/2025
52.60
 3,000 53.52 53.52 52.60 0 0 0
21/11/2025
53.71
 100 53.71 53.71 53.71 0 0 0
20/11/2025
53.98
 500 53.98 53.98 53.98 0 0 0
19/11/2025
53.52
 1,600 53.71 53.71 53.52 0 0 0
18/11/2025
54.72
 5,500 54.45 54.91 53.15 0 0 0
17/11/2025
51.68
 1,100 53.15 53.15 51.68 0 100 -0.0
14/11/2025
53.15
 5,200 53.15 53.52 53.15 0 0 0
13/11/2025
53.15
 100 53.15 53.15 53.15 0 0 0
12/11/2025
53.15
 0 53.15 53.15 53.15 0 0 0
11/11/2025
53.98
 200 52.23 53.98 52.23 0 0 0
10/11/2025
52.23
 700 52.14 52.23 52.14 0 0 0
07/11/2025
54.26
 1,300 53.52 54.45 53.52 0 0 0
06/11/2025
53.98
 300 53.98 53.98 53.98 0 0 0
05/11/2025
54.35
 1,100 54.35 54.35 54.35 0 0 0
04/11/2025
52.14
 100 52.14 52.14 52.14 0 0 0
03/11/2025
54.45
 200 54.45 54.45 54.45 0 0 0
31/10/2025
52.88
 0 52.88 52.88 52.88 0 0 0
30/10/2025
54.91
 600 52.42 54.91 52.42 0 0 0
29/10/2025
52.14
 700 52.14 52.60 52.14 0 0 0
28/10/2025
52.14
 1,100 52.14 52.14 52.05 0 0 0
27/10/2025
51.22
 0 51.22 51.22 51.22 0 0 0
24/10/2025
51.22
 0 51.22 51.22 51.22 0 0 0
23/10/2025
51.22
 0 51.22 51.22 51.22 0 0 0
22/10/2025
51.22
 400 51.22 51.22 51.22 0 0 0
21/10/2025
52.14
 2,900 51.12 52.14 51.12 0 0 0
20/10/2025
50.85
 900 50.85 51.68 50.85 200 0 0.0
17/10/2025
51.03
 800 51.03 51.03 51.03 0 0 0
16/10/2025
51.03
 0 51.03 51.03 51.03 0 0 0
15/10/2025
50.75
 800 52.97 52.97 50.75 0 0 0
14/10/2025
50.75
 2,200 52.60 52.60 50.75 0 0 0
13/10/2025
52.60
 0 52.60 52.60 52.60 0 0 0
10/10/2025
52.60
 1,700 52.60 53.06 51.68 0 0 0
09/10/2025
51.68
 100 51.68 51.68 51.68 0 0 0
08/10/2025
51.68
 300 51.68 51.68 51.68 0 0 0
07/10/2025
51.68
 1,000 51.68 51.68 51.68 0 0 0
06/10/2025
51.59
 0 51.59 51.59 51.59 0 0 0
03/10/2025
51.22
 1,300 53.15 53.15 51.22 0 0 0
02/10/2025
51.31
 100 51.31 51.31 51.31 0 0 0
01/10/2025
51.68
 7,500 51.68 51.68 51.68 0 0 0
30/09/2025
51.68
 800 51.77 51.77 51.68 0 0 0
29/09/2025
52.14
 5,200 44.66 52.23 44.66 0 0 0
26/09/2025
52.51
 5,000 52.60 52.60 52.51 0 0 0
25/09/2025
51.68
 5,000 52.51 52.60 51.68 0 0 0
24/09/2025
52.60
 5,700 52.60 52.60 52.14 0 0 0
23/09/2025
52.60
 4,800 52.60 52.60 52.60 0 400 -0.0
22/09/2025
52.60
 2,800 52.60 52.60 52.60 0 0 0
19/09/2025
53.52
 7,900 52.60 53.52 52.60 0 0 0
18/09/2025
53.43
 1,300 53.43 53.43 53.43 0 0 0
17/09/2025
53.43
 0 53.43 53.43 53.43 0 0 0
16/09/2025
55.18
 700 52.69 55.18 52.69 0 500 -0.0
15/09/2025
52.42
 0 52.42 52.42 52.42 0 0 0
12/09/2025
52.42
 100 52.42 52.42 52.42 0 0 0
11/09/2025
52.42
 11,100 52.60 52.60 52.42 0 0 0
10/09/2025
53.52
 200 52.60 53.52 52.60 0 100 -0.0
09/09/2025
53.52
 6,900 53.52 53.52 53.06 0 100 -0.0
08/09/2025
53.52
 1,100 54.17 54.17 53.52 0 0 0
05/09/2025
54.17
 0 54.17 54.17 54.17 0 0 0
04/09/2025
54.35
 3,100 53.43 54.45 53.43 0 0 0
03/09/2025
53.52
 3,300 52.60 53.52 52.60 0 0 0
29/08/2025
52.60
 600 52.60 52.60 52.60 0 0 0
28/08/2025
52.60
 1,000 52.60 52.60 52.60 0 200 0
27/08/2025
52.60
 100 52.60 52.60 52.60 0 0 0
26/08/2025
52.60
 4,100 52.60 52.60 52.60 0 0 0
25/08/2025
52.23
 0 52.23 52.23 52.23 0 0 0
22/08/2025
52.23
 1,700 52.14 52.60 52.14 0 0 0
21/08/2025
52.79
 5,100 52.32 52.79 51.68 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |