CTCP Cảng Xanh Vip (vgr)

68.50
-0.50
(-0.72%)
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
(2026-03-30) 		-13.72 -16.61% 408,100 -5,200 0
68.50
94.19
68.50
2 tháng
(2026-03-02) 		5.40 8.51% 651,600 -5,700 -0.0
63.11
94.19
68.50
3 tháng
(2026-01-29) 		2.82 4.27% 662,800 -5,700 -0.0
62.16
94.19
68.50
6 tháng
(2025-10-31) 		16.02 30.30% 1,653,100 -5,800 -0.0
51.68
94.19
68.50
12 tháng
(2025-05-05) 		21.34 44.87% 3,792,000 -33,000 -0.1
41.60
94.19
68.50
24 tháng
(2024-05-09) 		28.29 69.66% 4,657,417 23,400 3.3
37.28
94.19
68.50
36 tháng
(2023-05-15) 		49.03 246.80% 5,479,948 144,800 9.1
19.87
94.19
68.50
60 tháng
(2021-05-25) 		53.94 360.65% 5,855,286 167,800 10.0
14.96
94.19
68.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2025
54.45
 2,700 52.60 54.45 52.60 0 0 0
19/08/2025
51.68
 600 51.68 51.68 51.68 0 0 0
18/08/2025
52.88
 0 52.88 52.88 52.88 0 0 0
15/08/2025
52.14
 3,800 54.45 54.45 51.68 0 0 0
14/08/2025
54.35
 900 54.35 54.35 54.35 0 0 0
13/08/2025
54.35
 2,100 54.35 54.45 54.26 0 0 0
12/08/2025
53.62
 13,600 53.71 53.98 53.62 0 0 0
11/08/2025
53.98
 5,500 53.71 53.98 52.60 0 0 0
08/08/2025
53.71
 2,700 53.71 53.71 53.71 0 0 0
07/08/2025
53.71
 1,200 53.62 53.71 53.62 0 0 0
06/08/2025
53.98
 3,400 52.51 53.98 52.51 0 0 0
05/08/2025
52.69
 4,400 52.60 52.69 52.42 0 0 0
04/08/2025
51.95
 3,600 52.79 52.79 51.86 0 0 0
01/08/2025
53.06
 1,100 52.05 53.06 52.05 0 0 0
31/07/2025
52.60
 3,300 50.94 52.60 50.94 0 0 0
30/07/2025
51.77
 6,600 52.60 52.60 51.77 0 100 -0.0
29/07/2025
51.68
 15,200 53.52 53.52 51.68 1,000 0 0.1
28/07/2025
53.71
 27,200 53.52 53.71 52.42 0 0 0
25/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
25/07/2025
48.91
 75,800 54.45 55.37 48.91 0 0 0
24/07/2025
51.82
 14,300 51.18 52.53 50.05 1,100 0 0.1
23/07/2025
51.82
 610,800 51.11 52.53 48.27 0 0 0
22/07/2025
51.11
 19,600 49.34 51.46 49.34 100 0 0.0
21/07/2025
48.20
 4,500 46.85 48.20 46.57 0 1,000 -0.1
18/07/2025
46.14
 10,500 46.64 46.85 46.14 0 0 0
17/07/2025
45.50
 5,100 45.01 46.64 45.01 100 0 0.0
16/07/2025
45.50
 1,400 44.79 45.86 44.72 0 0 0
15/07/2025
45.71
 2,400 45.86 46.14 45.29 100 100 0.0
14/07/2025
45.93
 800 45.01 45.93 45.01 0 0 0
11/07/2025
43.09
 118,700 46.14 48.63 42.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |