Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/07/2025	44.93	73,500	47.56	47.56	42.59	0	0	0
09/07/2025	48.27	9,400	49.34	49.69	46.14	0	0	0
08/07/2025	44.44	3,200	44.72	44.72	44.44	0	0	0
07/07/2025	44.72	646,000	46.14	46.14	44.01	0	0	0
04/07/2025	44.86	200	44.86	44.86	44.86	0	0	0
03/07/2025	44.86	1,300	44.86	44.93	44.86	0	0	0
02/07/2025	44.72	2,400	44.93	44.93	41.88	0	0	0
01/07/2025	45.08	100,400	43.37	45.43	39.18	0	0	0
30/06/2025	44.01	1,800	44.01	44.01	44.01	0	0	0
27/06/2025	43.44	1,800	44.01	44.01	42.02	0	0	0
26/06/2025	43.51	300	43.66	43.66	43.51	0	0	0
25/06/2025	43.59	1,500	43.73	43.73	43.59	0	0	0
24/06/2025	43.80	0	43.80	43.80	43.80	0	0	0
23/06/2025	44.01	2,800	43.44	44.01	42.95	0	0	0
20/06/2025	43.30	300	43.66	43.66	43.30	0	0	0
19/06/2025	42.59	100	42.59	42.59	42.59	0	0	0
18/06/2025	42.59	3,100	43.30	43.30	42.59	0	0	0
17/06/2025	43.30	0	43.30	43.30	43.30	0	0	0
16/06/2025	43.30	100	43.30	43.30	43.30	0	0	0
13/06/2025	43.30	800	43.30	43.30	43.30	0	0	0
12/06/2025	43.30	0	43.30	43.30	43.30	0	0	0
11/06/2025	43.30	100	43.30	43.30	43.30	0	0	0
10/06/2025	43.30	3,200	43.23	43.30	43.23	1,000	0	0
09/06/2025	43.30	100	43.30	43.30	43.30	0	0	0
06/06/2025	43.30	100	43.30	43.30	43.30	0	0	0
05/06/2025	42.66	0	42.66	42.66	42.66	0	0	0
04/06/2025	42.59	2,800	44.01	44.01	42.59	0	0	0
03/06/2025	44.01	200	44.01	44.01	44.01	0	0	0
02/06/2025	42.59	300	42.59	42.59	42.59	0	200	0
30/05/2025	43.23	0	43.23	43.23	43.23	0	0	0
29/05/2025	43.66	3,500	43.37	43.66	42.59	0	300	0
28/05/2025	44.65	1,000	44.93	44.93	44.65	0	0	0
27/05/2025	44.93	2,600	42.95	45.08	42.59	0	300	0
26/05/2025	42.52	300	42.52	42.52	42.52	0	0	0
23/05/2025	41.60	30,100	43.16	43.30	41.60	3,900	29,300	0
22/05/2025	43.30	112,600	45.50	45.50	43.23	0	0	0
21/05/2025	45.57	30,100	46.28	46.28	45.57	0	0	0
20/05/2025	45.86	23,900	46.64	46.64	45.79	0	0	0
19/05/2025	46.28	13,200	46.71	46.71	46.28	0	0	0
16/05/2025	46.71	200	46.71	46.71	46.71	0	0	0
15/05/2025	47.13	200	47.13	47.13	47.13	0	0	0
14/05/2025	47.13	100	47.13	47.13	47.13	0	0	0
13/05/2025	47.13	500	47.13	47.13	47.13	0	400	0
12/05/2025	47.92	900	46.92	47.92	46.92	0	500	0
09/05/2025	48.20	200	48.20	48.20	48.20	0	0	0
08/05/2025	48.13	300	47.99	48.13	47.99	0	200	0
07/05/2025	47.99	600	47.92	47.99	47.92	0	0	0
06/05/2025	47.77	300	47.77	47.77	47.77	0	0	0
05/05/2025	47.56	700	47.84	47.84	47.56	0	0	0
29/04/2025	47.92	500	47.56	47.92	47.56	0	0	0
28/04/2025	48.13	500	48.13	48.13	48.13	0	0	0
25/04/2025	47.63	1,400	47.63	47.63	47.63	0	900	-0.1
24/04/2025	47.63	1,100	48.06	48.06	47.63	0	400	-0.0
23/04/2025	48.20	800	47.92	48.55	47.92	0	0	0
22/04/2025: Cổ tức tiền mặt tỉ lệ: 20%
22/04/2025	44.72	500	48.77	48.77	44.72	0	0	0
21/04/2025	47.35	0	47.35	47.35	47.35	0	0	0
18/04/2025	47.90	1,300	47.55	47.90	47.21	0	0	0
17/04/2025	47.55	7,600	47.55	47.55	47.21	0	0	0
16/04/2025	47.07	1,000	47.14	47.14	47.07	0	0	0
15/04/2025	47.14	200	47.14	47.14	47.14	0	0	0
14/04/2025	47.21	6,300	45.35	47.55	45.35	0	100	-0.0
11/04/2025	45.35	0	45.35	45.35	45.35	0	0	0
10/04/2025	45.56	300	45.28	45.56	45.28	0	0	0
09/04/2025	45.21	700	45.14	45.21	45.14	0	0	0
08/04/2025	45.28	5,500	43.76	45.35	43.76	0	2,000	-0.1
04/04/2025	44.80	2,100	45.14	46.18	44.80	0	0	0
03/04/2025	46.59	7,900	46.73	46.87	44.80	0	0	0
02/04/2025	46.87	0	46.87	46.87	46.87	0	0	0
01/04/2025	46.87	0	46.87	46.87	46.87	0	0	0
31/03/2025	46.87	2,200	47.55	47.55	46.87	0	0	0
28/03/2025	47.21	3,300	48.93	48.93	47.21	0	200	-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 (2026-05-13)	2.90	4.14%	144,600	-400	0	60.50 84 73.50
2 tháng (2026-04-13)	-2	-2.67%	175,200	-2,000	0	60.50 84 73.50
3 tháng (2026-03-16)	8.93	13.94%	783,400	-6,300	0	60.50 94.19 73.50
6 tháng (2025-12-15)	15.62	27.23%	1,776,600	-6,500	-0.0	55.94 94.19 73.50
12 tháng (2025-06-17)	29.70	68.59%	3,723,000	-7,600	-0.1	42.59 94.19 73.50
24 tháng (2024-06-24)	32.39	79.76%	4,417,035	19,300	3.1	37.28 94.19 73.50
36 tháng (2023-06-28)	49.48	210.34%	5,631,548	142,000	9.1	20.21 94.19 73.50
60 tháng (2021-07-08)	54.71	299.08%	5,945,586	166,900	10.0	15 94.19 73.50

CTCP Cảng Xanh Vip (vgr)

THỐNG KÊ GIAO DỊCH