Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	72.40	300	72.40	72.40	71.91	0	0	0
15/04/2026	72.01	2,100	74.36	74.36	72.01	0	0	0
14/04/2026	72.79	400	72.79	72.79	72.40	100	0	0
13/04/2026	73.38	600	70.64	73.38	70.64	0	0	0
10/04/2026	70.44	5,900	70.44	71.03	70.44	0	0	0
09/04/2026	74.26	1,800	73.87	74.36	73.87	1,200	0	0
08/04/2026: Cổ tức tiền mặt tỉ lệ: 35%
08/04/2026	74.36	33,700	74.65	74.75	73.87	0	0	0
07/04/2026	74.85	1,800	74.85	74.85	73.44	0	0	0
06/04/2026	74.75	1,800	74.85	74.85	74.75	200	0	0
03/04/2026	74.85	6,400	76.90	76.90	73.07	0	0	0
02/04/2026	76.72	12,700	80.46	80.46	76.72	0	0	0
01/04/2026	80.09	6,600	84.20	84.48	79.99	0	0	0
31/03/2026	92.15	93,200	80.37	92.15	78.59	0	4,100	0
30/03/2026	80.83	229,000	71.10	80.83	71.10	0	1,400	0
27/03/2026	69.89	5,500	70.36	70.64	69.89	0	0	0
26/03/2026	72.04	69,600	72.04	82.89	70.73	0	0	0
25/03/2026	68.48	54,200	74.85	84.11	67.92	0	0	0
24/03/2026	65.30	81,400	65.12	75.03	65.12	0	200	0
23/03/2026	65.30	800	65.40	65.40	65.12	0	0	0
20/03/2026	65.40	0	65.40	65.40	65.40	0	0	0
19/03/2026	65.40	0	65.40	65.40	65.40	0	0	0
18/03/2026	65.49	1,000	64.55	65.49	64.55	0	0	0
17/03/2026	62.50	1,600	62.50	62.68	62.50	0	0	0
16/03/2026	62.68	1,200	62.68	62.87	62.68	0	0	0
13/03/2026	64.55	400	64.55	64.55	64.55	0	0	0
12/03/2026	63.24	1,100	63.43	63.43	63.24	0	0	0
11/03/2026	62.78	3,800	64.55	64.55	62.78	0	0	0
10/03/2026	64.55	800	65.49	65.49	64.55	0	0	0
09/03/2026	61.75	8,000	65.49	65.49	61.75	0	0	0
06/03/2026	65.21	100	65.21	65.21	65.21	0	300	-0.0
05/03/2026	66.43	8,500	62.22	66.43	62.22	0	0	0
04/03/2026	62.22	200	62.22	62.22	62.22	0	0	0
03/03/2026	62.31	3,300	62.12	62.31	62.12	0	0	0
02/03/2026	62.12	2,000	62.22	62.22	62.12	0	0	0
27/02/2026	62.03	0	62.03	62.03	62.03	0	0	0
26/02/2026	62.03	0	62.03	62.03	62.03	0	0	0
25/02/2026	62.22	7,100	61.28	62.22	61.28	0	0	0
24/02/2026	60.81	0	60.81	60.81	60.81	0	0	0
23/02/2026	60.81	0	60.81	60.81	60.81	0	0	0
13/02/2026	60.81	0	60.81	60.81	60.81	0	0	0
12/02/2026	60.81	0	60.81	60.81	60.81	0	0	0
11/02/2026	60.81	0	60.81	60.81	60.81	0	0	0
10/02/2026	60.81	100	60.81	60.81	60.81	0	0	0
09/02/2026	62.68	0	62.68	62.68	62.68	0	0	0
06/02/2026	62.68	1,800	62.78	62.78	62.68	0	0	0
05/02/2026	62.78	0	62.78	62.78	62.78	0	0	0
04/02/2026	62.96	1,100	62.68	62.96	62.68	0	0	0
03/02/2026	62.68	0	62.68	62.68	62.68	0	0	0
02/02/2026	63.15	1,000	62.31	63.15	62.22	0	0	0
30/01/2026	62.68	100	62.68	62.68	62.68	0	0	0
29/01/2026	64.65	0	64.65	64.65	64.65	0	0	0
28/01/2026	65.49	600	63.71	65.49	63.71	0	0	0
27/01/2026	62.59	300	65.86	65.86	62.59	0	0	0
26/01/2026	65.77	1,900	69.23	69.23	65.77	0	0	0
23/01/2026	63.62	1,000	62.96	63.62	62.96	0	0	0
22/01/2026	62.96	500	62.96	62.96	62.96	0	0	0
21/01/2026	63.53	1,100	62.68	63.53	62.68	0	0	0
20/01/2026	62.22	300	62.31	62.50	62.22	0	100	-0.0
19/01/2026	62.22	800	62.12	62.22	62.12	0	0	0
16/01/2026	61.75	7,100	62.22	62.22	61.75	0	0	0
15/01/2026	62.31	5,400	62.40	62.40	62.22	0	0	0
14/01/2026	62.22	11,300	62.31	64.09	62.22	0	0	0
13/01/2026	65.49	1,400	67.27	67.27	62.12	0	0	0
12/01/2026	64.46	34,000	65.49	66.80	62.12	0	0	0
09/01/2026	64.46	2,200	62.31	67.08	62.12	0	200	-0.0
08/01/2026	64.55	2,200	62.22	64.55	61.94	0	0	0
07/01/2026	62.22	2,000	62.03	65.49	62.03	0	0	0
06/01/2026	65.49	2,500	65.49	65.49	61.28	0	0	0
05/01/2026	69.05	1,500	74.10	74.10	69.05	0	0	0
31/12/2025	82.33	41,600	73.91	82.33	71.38	200	0	0.0
30/12/2025	74.85	129,500	74.85	89.82	66.80	200	0	0.0
29/12/2025	68.30	222,300	73.91	79.06	68.30	0	0	0
26/12/2025	64.55	102,500	70.82	74.75	60.25	0	0	0
25/12/2025	71.48	33,800	64.37	71.48	64.18	0	0	0
24/12/2025	73.63	31,700	61.84	73.63	61.84	0	0	0
23/12/2025	67.55	21,400	67.64	70.07	67.55	0	0	0
22/12/2025	67.46	76,400	68.30	84.20	66.43	0	0	0
19/12/2025	63.62	32,800	79.52	79.52	62.96	0	0	0
18/12/2025	59.88	53,500	74.85	74.85	58.01	0	0	0
17/12/2025	60.63	50,900	67.36	67.36	60.63	0	0	0
16/12/2025	54.73	73,300	58.01	64.55	54.73	0	0	0
15/12/2025	56.13	8,000	53.14	58.01	53.14	0	0	0
12/12/2025	52.95	1,800	53.80	53.80	52.95	0	0	0
11/12/2025	52.95	1,000	52.95	52.95	52.95	0	0	0
10/12/2025	52.86	1,100	52.86	52.86	52.86	0	0	0
09/12/2025	52.86	200	52.86	52.86	52.86	0	0	0
08/12/2025	52.95	400	52.95	52.95	52.49	0	0	0
05/12/2025	52.39	1,700	53.14	53.14	52.39	0	0	0
04/12/2025	52.39	600	53.33	53.33	52.39	0	0	0
03/12/2025	53.33	600	53.61	53.61	53.33	0	0	0
02/12/2025	53.98	0	53.98	53.98	53.98	0	0	0
01/12/2025	53.80	400	54.26	54.26	53.80	0	0	0
28/11/2025	54.26	2,700	52.11	54.26	52.11	0	0	0
27/11/2025	51.92	4,100	52.86	52.86	51.46	0	100	-0.0
26/11/2025: Cổ tức tiền mặt tỉ lệ: 20%
26/11/2025	52.39	600	52.39	52.39	52.30	0	0	0
25/11/2025	51.64	300	51.82	51.82	51.64	0	0	0
24/11/2025	51.46	3,000	52.37	52.37	51.46	0	0	0
21/11/2025	52.55	100	52.55	52.55	52.55	0	0	0
20/11/2025	52.82	500	52.82	52.82	52.82	0	0	0
19/11/2025	52.37	1,600	52.55	52.55	52.37	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 (2026-08-12)	19	19.79%	86,100	0	0	91.50 124.50 119.80
2 tháng (2026-07-13)	25.97	29.17%	294,400	-300	0	85.61 124.50 119.80
3 tháng (2026-06-15)	43.09	59.92%	2,040,600	-1,600	0	71.91 158.50 119.80
6 tháng (2026-03-16)	52.32	83.46%	2,849,700	-7,900	0	59.19 158.50 119.80
12 tháng (2025-09-16)	61.01	113%	3,941,000	-9,000	-0.1	49.66 158.50 119.80
24 tháng (2024-09-23)	75.96	194.56%	6,295,873	18,300	3.2	38.43 158.50 119.80
36 tháng (2023-09-27)	92.87	419.69%	7,625,748	127,100	8.5	19.77 158.50 119.80
60 tháng (2021-10-07)	95.75	497.27%	7,989,986	165,800	10.0	14.67 158.50 119.80

CTCP Cảng Xanh Vip (vgr)

THỐNG KÊ GIAO DỊCH