CTCP Cảng Xanh Vip (vgr)

94.30
0
(0%)
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
(2026-06-30) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |