Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	44.47	300	44.47	44.47	44.47	0	0	0
23/05/2025	43.50	30,100	45.13	45.28	43.50	3,900	29,300	0
22/05/2025	45.28	112,600	47.58	47.58	45.21	0	0	0
21/05/2025	47.66	30,100	48.40	48.40	47.66	0	0	0
20/05/2025	47.95	23,900	48.77	48.77	47.88	0	0	0
19/05/2025	48.40	13,200	48.85	48.85	48.40	0	0	0
16/05/2025	48.85	200	48.85	48.85	48.85	0	0	0
15/05/2025	49.29	200	49.29	49.29	49.29	0	0	0
14/05/2025	49.29	100	49.29	49.29	49.29	0	0	0
13/05/2025	49.29	500	49.29	49.29	49.29	0	400	0
12/05/2025	50.11	900	49.07	50.11	49.07	0	500	0
09/05/2025	50.40	200	50.40	50.40	50.40	0	0	0
08/05/2025	50.33	300	50.18	50.33	50.18	0	200	0
07/05/2025	50.18	600	50.11	50.18	50.11	0	0	0
06/05/2025	49.96	300	49.96	49.96	49.96	0	0	0
05/05/2025	49.74	700	50.03	50.03	49.74	0	0	0
29/04/2025	50.11	500	49.74	50.11	49.74	0	0	0
28/04/2025	50.33	500	50.33	50.33	50.33	0	0	0
25/04/2025	49.81	1,400	49.81	49.81	49.81	0	900	-0.1
24/04/2025	49.81	1,100	50.26	50.26	49.81	0	400	-0.0
23/04/2025	50.40	800	50.11	50.78	50.11	0	0	0
22/04/2025: Cổ tức tiền mặt tỉ lệ: 20%
22/04/2025	46.77	500	51.00	51.00	46.77	0	0	0
21/04/2025	49.51	0	49.51	49.51	49.51	0	0	0
18/04/2025	50.09	1,300	49.73	50.09	49.37	0	0	0
17/04/2025	49.73	7,600	49.73	49.73	49.37	0	0	0
16/04/2025	49.23	1,000	49.30	49.30	49.23	0	0	0
15/04/2025	49.30	200	49.30	49.30	49.30	0	0	0
14/04/2025	49.37	6,300	47.42	49.73	47.42	0	100	-0.0
11/04/2025	47.42	0	47.42	47.42	47.42	0	0	0
10/04/2025	47.64	300	47.35	47.64	47.35	0	0	0
09/04/2025	47.28	700	47.21	47.28	47.21	0	0	0
08/04/2025	47.35	5,500	45.77	47.42	45.77	0	2,000	-0.1
04/04/2025	46.85	2,100	47.21	48.29	46.85	0	0	0
03/04/2025	48.72	7,900	48.87	49.01	46.85	0	0	0
02/04/2025	49.01	0	49.01	49.01	49.01	0	0	0
01/04/2025	49.01	0	49.01	49.01	49.01	0	0	0
31/03/2025	49.01	2,200	49.73	49.73	49.01	0	0	0
28/03/2025	49.37	3,300	51.17	51.17	49.37	0	200	-0.0
27/03/2025	49.73	2,200	48.29	50.45	48.29	0	800	-0.1
26/03/2025	48.87	1,800	48.29	48.87	47.57	800	1,000	-0.0
25/03/2025	48.65	400	49.01	49.01	48.65	0	0	0
24/03/2025	47.64	300	50.38	50.38	47.64	0	0	0
21/03/2025	47.64	600	47.64	47.64	47.64	0	0	0
20/03/2025	47.64	200	47.64	47.64	47.64	0	0	0
19/03/2025	47.64	1,100	47.57	47.64	47.57	0	0	0
18/03/2025	46.85	500	47.93	48.29	46.85	0	0	0
17/03/2025	46.85	1,500	45.84	46.85	45.84	100	0	0
14/03/2025	47.78	1,200	47.78	47.78	47.71	0	0	0
13/03/2025	46.78	1,900	48.00	48.07	46.78	1,000	0	0.1
12/03/2025	48.07	2,600	48.50	48.50	48.00	1,000	0	0.1
11/03/2025	46.27	2,000	46.85	46.85	46.27	0	0	0
10/03/2025	46.20	800	45.62	46.85	45.62	0	0	0
07/03/2025	49.08	7,600	51.89	51.89	44.04	0	0	0
06/03/2025	53.19	1,500	55.06	55.06	50.45	0	0	0
05/03/2025	50.45	4,700	57.37	57.37	50.45	0	0	0
04/03/2025	50.45	6,200	54.05	57.66	50.45	0	0	0
03/03/2025	49.73	2,400	53.91	57.01	49.73	0	0	0
28/02/2025	46.85	9,800	47.21	53.91	46.85	0	0	0
27/02/2025	46.92	2,100	46.92	46.92	46.92	0	0	0
26/02/2025	46.13	100	46.13	46.13	46.13	0	0	0
25/02/2025	46.13	2,200	46.13	46.13	46.13	0	0	0
24/02/2025	46.20	1,200	46.41	46.41	46.20	100	0	0.0
21/02/2025	46.13	1,200	46.41	46.41	46.13	0	0	0
20/02/2025	46.27	100	46.27	46.27	46.27	0	0	0
19/02/2025	46.13	4,300	46.13	46.13	46.13	0	0	0
18/02/2025	46.13	200	46.13	46.13	46.13	0	0	0
17/02/2025	46.05	500	46.05	46.05	46.05	0	0	0
14/02/2025	45.84	0	45.84	45.84	45.84	0	0	0
13/02/2025	45.84	200	45.84	45.84	45.84	0	0	0
12/02/2025	45.77	7,751	45.98	45.98	45.77	2,200	0	0.1
11/02/2025	45.62	300	45.55	45.62	45.55	0	0	0
10/02/2025	44.97	6,501	45.98	46.20	44.97	5,000	0	0.3
07/02/2025	44.69	500	44.69	44.69	44.69	0	0	0
06/02/2025	44.69	700	44.69	44.69	44.69	0	0	0
05/02/2025	45.26	600	46.34	46.34	45.26	0	0	0
04/02/2025	45.98	500	45.98	45.98	45.98	0	0	0
03/02/2025	45.98	8,700	46.92	46.92	42.52	0	0	0
24/01/2025	45.91	200	46.13	46.13	45.91	0	0	0
23/01/2025	45.41	621	45.48	45.55	45.41	0	0	0
22/01/2025	45.77	4,400	44.18	45.77	44.18	900	0	0.1
21/01/2025	45.26	311	45.48	45.48	45.26	100	0	0.0
20/01/2025	44.69	4,900	44.69	44.76	44.69	3,000	0	0.2
17/01/2025	44.32	5,400	43.96	44.32	43.96	4,000	0	0.2
16/01/2025	43.96	600	43.96	43.96	43.96	0	0	0
15/01/2025	43.24	400	45.77	45.77	43.24	0	0	0
14/01/2025	43.24	800	43.24	43.24	43.24	0	0	0
13/01/2025	43.82	505	43.75	43.82	43.75	100	0	0.0
10/01/2025	43.89	1,400	43.89	43.96	43.89	700	0	0.0
09/01/2025	43.82	100	43.82	43.82	43.82	0	0	0
08/01/2025	43.68	204	43.75	43.75	43.68	0	0	0
07/01/2025	43.75	0	43.75	43.75	43.75	0	0	0
06/01/2025	43.75	800	43.75	43.75	43.68	0	0	0
03/01/2025	43.39	1,801	43.32	43.39	43.32	700	0	0.0
02/01/2025	43.24	1,700	43.24	43.39	43.24	0	0	0
31/12/2024	43.24	204	43.24	43.24	43.24	0	0	0
30/12/2024	42.38	0	42.38	42.38	42.38	0	0	0
27/12/2024	42.38	2	42.38	42.38	42.38	0	0	0
26/12/2024	42.38	500	42.45	42.45	42.38	0	0	0
25/12/2024	42.67	200	42.67	42.67	42.67	0	0	0
24/12/2024	42.52	200	42.52	42.52	42.52	0	0	0

Page:
<<
2
3
4
>>

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