Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2026	63.11	8,000	66.94	66.94	63.11	0	0	0
06/03/2026	66.65	100	66.65	66.65	66.65	0	300	-0.0
05/03/2026	67.89	8,500	63.59	67.89	63.59	0	0	0
04/03/2026	63.59	200	63.59	63.59	63.59	0	0	0
03/03/2026	63.69	3,300	63.50	63.69	63.50	0	0	0
02/03/2026	63.50	2,000	63.59	63.59	63.50	0	0	0
27/02/2026	63.40	0	63.40	63.40	63.40	0	0	0
26/02/2026	63.40	0	63.40	63.40	63.40	0	0	0
25/02/2026	63.59	7,100	62.63	63.59	62.63	0	0	0
24/02/2026	62.16	0	62.16	62.16	62.16	0	0	0
23/02/2026	62.16	0	62.16	62.16	62.16	0	0	0
13/02/2026	62.16	0	62.16	62.16	62.16	0	0	0
12/02/2026	62.16	0	62.16	62.16	62.16	0	0	0
11/02/2026	62.16	0	62.16	62.16	62.16	0	0	0
10/02/2026	62.16	100	62.16	62.16	62.16	0	0	0
09/02/2026	64.07	0	64.07	64.07	64.07	0	0	0
06/02/2026	64.07	1,800	64.16	64.16	64.07	0	0	0
05/02/2026	64.16	0	64.16	64.16	64.16	0	0	0
04/02/2026	64.36	1,100	64.07	64.36	64.07	0	0	0
03/02/2026	64.07	0	64.07	64.07	64.07	0	0	0
02/02/2026	64.55	1,000	63.69	64.55	63.59	0	0	0
30/01/2026	64.07	100	64.07	64.07	64.07	0	0	0
29/01/2026	66.08	0	66.08	66.08	66.08	0	0	0
28/01/2026	66.94	600	65.12	66.94	65.12	0	0	0
27/01/2026	63.97	300	67.32	67.32	63.97	0	0	0
26/01/2026	67.22	1,900	70.76	70.76	67.22	0	0	0
23/01/2026	65.03	1,000	64.36	65.03	64.36	0	0	0
22/01/2026	64.36	500	64.36	64.36	64.36	0	0	0
21/01/2026	64.93	1,100	64.07	64.93	64.07	0	0	0
20/01/2026	63.59	300	63.69	63.88	63.59	0	100	-0.0
19/01/2026	63.59	800	63.50	63.59	63.50	0	0	0
16/01/2026	63.11	7,100	63.59	63.59	63.11	0	0	0
15/01/2026	63.69	5,400	63.78	63.78	63.59	0	0	0
14/01/2026	63.59	11,300	63.69	65.50	63.59	0	0	0
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

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 (2026-06-30)	-68	-41.98%	416,900	-1,200	0	87.50 162 94.50
2 tháng (2026-06-01)	23	32.39%	2,028,900	-2,000	0	60.50 162 94.50
3 tháng (2026-05-04)	25.50	37.23%	2,057,300	-2,500	0	60.50 162 94.50
6 tháng (2026-02-02)	29.45	45.63%	2,720,100	-8,200	-0.0	60.50 162 94.50
12 tháng (2025-08-04)	42.05	80.93%	3,855,000	-10,400	-0.1	50.75 162 94.50
24 tháng (2024-08-09)	55.39	143.44%	6,192,823	22,200	3.4	37.28 162 94.50
36 tháng (2023-08-15)	70.36	297.58%	7,476,448	126,600	8.5	20.21 162 94.50
60 tháng (2021-08-25)	75.12	397.87%	7,837,386	165,800	10.0	15 162 94.50

CTCP Cảng Xanh Vip (vgr)

THỐNG KÊ GIAO DỊCH