Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	53.08	800	55.39	55.39	53.08	0	0	0
14/10/2025	53.08	2,200	55.01	55.01	53.08	0	0	0
13/10/2025	55.01	0	55.01	55.01	55.01	0	0	0
10/10/2025	55.01	1,700	55.01	55.49	54.04	0	0	0
09/10/2025	54.04	100	54.04	54.04	54.04	0	0	0
08/10/2025	54.04	300	54.04	54.04	54.04	0	0	0
07/10/2025	54.04	1,000	54.04	54.04	54.04	0	0	0
06/10/2025	53.95	0	53.95	53.95	53.95	0	0	0
03/10/2025	53.56	1,300	55.59	55.59	53.56	0	0	0
02/10/2025	53.66	100	53.66	53.66	53.66	0	0	0
01/10/2025	54.04	7,500	54.04	54.04	54.04	0	0	0
30/09/2025	54.04	800	54.14	54.14	54.04	0	0	0
29/09/2025	54.52	5,200	46.71	54.62	46.71	0	0	0
26/09/2025	54.91	5,000	55.01	55.01	54.91	0	0	0
25/09/2025	54.04	5,000	54.91	55.01	54.04	0	0	0
24/09/2025	55.01	5,700	55.01	55.01	54.52	0	0	0
23/09/2025	55.01	4,800	55.01	55.01	55.01	0	400	-0.0
22/09/2025	55.01	2,800	55.01	55.01	55.01	0	0	0
19/09/2025	55.97	7,900	55.01	55.97	55.01	0	0	0
18/09/2025	55.88	1,300	55.88	55.88	55.88	0	0	0
17/09/2025	55.88	0	55.88	55.88	55.88	0	0	0
16/09/2025	57.71	700	55.10	57.71	55.10	0	500	-0.0
15/09/2025	54.81	0	54.81	54.81	54.81	0	0	0
12/09/2025	54.81	100	54.81	54.81	54.81	0	0	0
11/09/2025	54.81	11,100	55.01	55.01	54.81	0	0	0
10/09/2025	55.97	200	55.01	55.97	55.01	0	100	-0.0
09/09/2025	55.97	6,900	55.97	55.97	55.49	0	100	-0.0
08/09/2025	55.97	1,100	56.65	56.65	55.97	0	0	0
05/09/2025	56.65	0	56.65	56.65	56.65	0	0	0
04/09/2025	56.84	3,100	55.88	56.94	55.88	0	0	0
03/09/2025	55.97	3,300	55.01	55.97	55.01	0	0	0
29/08/2025	55.01	600	55.01	55.01	55.01	0	0	0
28/08/2025	55.01	1,000	55.01	55.01	55.01	0	200	0
27/08/2025	55.01	100	55.01	55.01	55.01	0	0	0
26/08/2025	55.01	4,100	55.01	55.01	55.01	0	0	0
25/08/2025	54.62	0	54.62	54.62	54.62	0	0	0
22/08/2025	54.62	1,700	54.52	55.01	54.52	0	0	0
21/08/2025	55.20	5,100	54.72	55.20	54.04	0	1,000	-0.1
20/08/2025	56.94	2,700	55.01	56.94	55.01	0	0	0
19/08/2025	54.04	600	54.04	54.04	54.04	0	0	0
18/08/2025	55.30	0	55.30	55.30	55.30	0	0	0
15/08/2025	54.52	3,800	56.94	56.94	54.04	0	0	0
14/08/2025	56.84	900	56.84	56.84	56.84	0	0	0
13/08/2025	56.84	2,100	56.84	56.94	56.74	0	0	0
12/08/2025	56.07	13,600	56.17	56.45	56.07	0	0	0
11/08/2025	56.45	5,500	56.17	56.45	55.01	0	0	0
08/08/2025	56.17	2,700	56.17	56.17	56.17	0	0	0
07/08/2025	56.17	1,200	56.07	56.17	56.07	0	0	0
06/08/2025	56.45	3,400	54.91	56.45	54.91	0	0	0
05/08/2025	55.10	4,400	55.01	55.10	54.81	0	0	0
04/08/2025	54.33	3,600	55.20	55.20	54.24	0	0	0
01/08/2025	55.49	1,100	54.43	55.49	54.43	0	0	0
31/07/2025	55.01	3,300	53.27	55.01	53.27	0	0	0
30/07/2025	54.14	6,600	55.01	55.01	54.14	0	100	-0.0
29/07/2025	54.04	15,200	55.97	55.97	54.04	1,000	0	0.1
28/07/2025	56.17	27,200	55.97	56.17	54.81	0	0	0
25/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
25/07/2025	51.15	75,800	56.94	57.90	51.15	0	0	0
24/07/2025	54.19	14,300	53.52	54.93	52.33	1,100	0	0.1
23/07/2025	54.19	610,800	53.45	54.93	50.48	0	0	0
22/07/2025	53.45	19,600	51.59	53.82	51.59	100	0	0.0
21/07/2025	50.40	4,500	48.99	50.40	48.70	0	1,000	-0.1
18/07/2025	48.25	10,500	48.77	48.99	48.25	0	0	0
17/07/2025	47.58	5,100	47.06	48.77	47.06	100	0	0.0
16/07/2025	47.58	1,400	46.84	47.95	46.77	0	0	0
15/07/2025	47.81	2,400	47.95	48.25	47.36	100	100	0.0
14/07/2025	48.03	800	47.06	48.03	47.06	0	0	0
11/07/2025	45.06	118,700	48.25	50.85	44.84	0	0	0
10/07/2025	46.99	73,500	49.74	49.74	44.54	0	0	0
09/07/2025	50.48	9,400	51.59	51.96	48.25	0	0	0
08/07/2025	46.47	3,200	46.77	46.77	46.47	0	0	0
07/07/2025	46.77	646,000	48.25	48.25	46.02	0	0	0
04/07/2025	46.92	200	46.92	46.92	46.92	0	0	0
03/07/2025	46.92	1,300	46.92	46.99	46.92	0	0	0
02/07/2025	46.77	2,400	46.99	46.99	43.80	0	0	0
01/07/2025	47.14	100,400	45.36	47.51	40.98	0	0	0
30/06/2025	46.02	1,800	46.02	46.02	46.02	0	0	0
27/06/2025	45.43	1,800	46.02	46.02	43.95	0	0	0
26/06/2025	45.51	300	45.65	45.65	45.51	0	0	0
25/06/2025	45.58	1,500	45.73	45.73	45.58	0	0	0
24/06/2025	45.80	0	45.80	45.80	45.80	0	0	0
23/06/2025	46.02	2,800	45.43	46.02	44.91	0	0	0
20/06/2025	45.28	300	45.65	45.65	45.28	0	0	0
19/06/2025	44.54	100	44.54	44.54	44.54	0	0	0
18/06/2025	44.54	3,100	45.28	45.28	44.54	0	0	0
17/06/2025	45.28	0	45.28	45.28	45.28	0	0	0
16/06/2025	45.28	100	45.28	45.28	45.28	0	0	0
13/06/2025	45.28	800	45.28	45.28	45.28	0	0	0
12/06/2025	45.28	0	45.28	45.28	45.28	0	0	0
11/06/2025	45.28	100	45.28	45.28	45.28	0	0	0
10/06/2025	45.28	3,200	45.21	45.28	45.21	1,000	0	0
09/06/2025	45.28	100	45.28	45.28	45.28	0	0	0
06/06/2025	45.28	100	45.28	45.28	45.28	0	0	0
05/06/2025	44.61	0	44.61	44.61	44.61	0	0	0
04/06/2025	44.54	2,800	46.02	46.02	44.54	0	0	0
03/06/2025	46.02	200	46.02	46.02	46.02	0	0	0
02/06/2025	44.54	300	44.54	44.54	44.54	0	200	0
30/05/2025	45.21	0	45.21	45.21	45.21	0	0	0
29/05/2025	45.65	3,500	45.36	45.65	44.54	0	300	0
28/05/2025	46.69	1,000	46.99	46.99	46.69	0	0	0
27/05/2025	46.99	2,600	44.91	47.14	44.54	0	300	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 (2026-02-11)	2.60	4%	34,900	-300	-0.0	65 71 69
2 tháng (2026-01-12)	-1.30	-1.89%	104,700	-400	-0.0	65 71 69
3 tháng (2025-12-15)	7.60	12.67%	992,800	-200	-0.0	58.50 88 69
6 tháng (2025-09-15)	12.79	23.33%	1,090,900	-1,100	-0.1	53.08 88 69
12 tháng (2025-03-18)	20.75	44.30%	3,218,500	-32,200	-0.4	43.50 88 69
24 tháng (2024-03-25)	28.12	71.21%	4,459,763	84,500	6.4	35.16 88 69
36 tháng (2023-03-29)	46.64	222.52%	4,878,748	152,200	9.2	18.20 88 69
60 tháng (2021-04-08)	52.91	360.07%	5,242,487	173,200	10.0	14.69 88 69

CTCP Cảng Xanh Vip (vgr)

THỐNG KÊ GIAO DỊCH