CTCP Cảng Xanh Vip (vgr)

122.50
4
(3.38%)
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
(2026-08-12) 		19 19.79% 86,100 0 0
91.50
124.50
119.80
2 tháng
(2026-07-13) 		25.97 29.17% 294,400 -300 0
85.61
124.50
119.80
3 tháng
(2026-06-15) 		43.09 59.92% 2,040,600 -1,600 0
71.91
158.50
119.80
6 tháng
(2026-03-16) 		52.32 83.46% 2,849,700 -7,900 0
59.19
158.50
119.80
12 tháng
(2025-09-16) 		61.01 113% 3,941,000 -9,000 -0.1
49.66
158.50
119.80
24 tháng
(2024-09-23) 		75.96 194.56% 6,295,873 18,300 3.2
38.43
158.50
119.80
36 tháng
(2023-09-27) 		92.87 419.69% 7,625,748 127,100 8.5
19.77
158.50
119.80
60 tháng
(2021-10-07) 		95.75 497.27% 7,989,986 165,800 10.0
14.67
158.50
119.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
53.54
 5,500 53.27 53.72 52.00 0 0 0
17/11/2025
50.56
 1,100 52.00 52.00 50.56 0 100 -0.0
14/11/2025
52.00
 5,200 52.00 52.37 52.00 0 0 0
13/11/2025
52.00
 100 52.00 52.00 52.00 0 0 0
12/11/2025
52.00
 0 52.00 52.00 52.00 0 0 0
11/11/2025
52.82
 200 51.10 52.82 51.10 0 0 0
10/11/2025
51.10
 700 51.01 51.10 51.01 0 0 0
07/11/2025
53.09
 1,300 52.37 53.27 52.37 0 0 0
06/11/2025
52.82
 300 52.82 52.82 52.82 0 0 0
05/11/2025
53.18
 1,100 53.18 53.18 53.18 0 0 0
04/11/2025
51.01
 100 51.01 51.01 51.01 0 0 0
03/11/2025
53.27
 200 53.27 53.27 53.27 0 0 0
31/10/2025
51.73
 0 51.73 51.73 51.73 0 0 0
30/10/2025
53.72
 600 51.28 53.72 51.28 0 0 0
29/10/2025
51.01
 700 51.01 51.46 51.01 0 0 0
28/10/2025
51.01
 1,100 51.01 51.01 50.92 0 0 0
27/10/2025
50.11
 0 50.11 50.11 50.11 0 0 0
24/10/2025
50.11
 0 50.11 50.11 50.11 0 0 0
23/10/2025
50.11
 0 50.11 50.11 50.11 0 0 0
22/10/2025
50.11
 400 50.11 50.11 50.11 0 0 0
21/10/2025
51.01
 2,900 50.02 51.01 50.02 0 0 0
20/10/2025
49.75
 900 49.75 50.56 49.75 200 0 0.0
17/10/2025
49.93
 800 49.93 49.93 49.93 0 0 0
16/10/2025
49.93
 0 49.93 49.93 49.93 0 0 0
15/10/2025
49.66
 800 51.82 51.82 49.66 0 0 0
14/10/2025
49.66
 2,200 51.46 51.46 49.66 0 0 0
13/10/2025
51.46
 0 51.46 51.46 51.46 0 0 0
10/10/2025
51.46
 1,700 51.46 51.91 50.56 0 0 0
09/10/2025
50.56
 100 50.56 50.56 50.56 0 0 0
08/10/2025
50.56
 300 50.56 50.56 50.56 0 0 0
07/10/2025
50.56
 1,000 50.56 50.56 50.56 0 0 0
06/10/2025
50.47
 0 50.47 50.47 50.47 0 0 0
03/10/2025
50.11
 1,300 52.00 52.00 50.11 0 0 0
02/10/2025
50.20
 100 50.20 50.20 50.20 0 0 0
01/10/2025
50.56
 7,500 50.56 50.56 50.56 0 0 0
30/09/2025
50.56
 800 50.65 50.65 50.56 0 0 0
29/09/2025
51.01
 5,200 43.70 51.10 43.70 0 0 0
26/09/2025
51.37
 5,000 51.46 51.46 51.37 0 0 0
25/09/2025
50.56
 5,000 51.37 51.46 50.56 0 0 0
24/09/2025
51.46
 5,700 51.46 51.46 51.01 0 0 0
23/09/2025
51.46
 4,800 51.46 51.46 51.46 0 400 -0.0
22/09/2025
51.46
 2,800 51.46 51.46 51.46 0 0 0
19/09/2025
52.37
 7,900 51.46 52.37 51.46 0 0 0
18/09/2025
52.28
 1,300 52.28 52.28 52.28 0 0 0
17/09/2025
52.28
 0 52.28 52.28 52.28 0 0 0
16/09/2025
53.99
 700 51.55 53.99 51.55 0 500 -0.0
15/09/2025
51.28
 0 51.28 51.28 51.28 0 0 0
12/09/2025
51.28
 100 51.28 51.28 51.28 0 0 0
11/09/2025
51.28
 11,100 51.46 51.46 51.28 0 0 0
10/09/2025
52.37
 200 51.46 52.37 51.46 0 100 -0.0
09/09/2025
52.37
 6,900 52.37 52.37 51.91 0 100 -0.0
08/09/2025
52.37
 1,100 53.00 53.00 52.37 0 0 0
05/09/2025
53.00
 0 53.00 53.00 53.00 0 0 0
04/09/2025
53.18
 3,100 52.28 53.27 52.28 0 0 0
03/09/2025
52.37
 3,300 51.46 52.37 51.46 0 0 0
29/08/2025
51.46
 600 51.46 51.46 51.46 0 0 0
28/08/2025
51.46
 1,000 51.46 51.46 51.46 0 200 0
27/08/2025
51.46
 100 51.46 51.46 51.46 0 0 0
26/08/2025
51.46
 4,100 51.46 51.46 51.46 0 0 0
25/08/2025
51.10
 0 51.10 51.10 51.10 0 0 0
22/08/2025
51.10
 1,700 51.01 51.46 51.01 0 0 0
21/08/2025
51.64
 5,100 51.19 51.64 50.56 0 1,000 -0.1
20/08/2025
53.27
 2,700 51.46 53.27 51.46 0 0 0
19/08/2025
50.56
 600 50.56 50.56 50.56 0 0 0
18/08/2025
51.73
 0 51.73 51.73 51.73 0 0 0
15/08/2025
51.01
 3,800 53.27 53.27 50.56 0 0 0
14/08/2025
53.18
 900 53.18 53.18 53.18 0 0 0
13/08/2025
53.18
 2,100 53.18 53.27 53.09 0 0 0
12/08/2025
52.46
 13,600 52.55 52.82 52.46 0 0 0
11/08/2025
52.82
 5,500 52.55 52.82 51.46 0 0 0
08/08/2025
52.55
 2,700 52.55 52.55 52.55 0 0 0
07/08/2025
52.55
 1,200 52.46 52.55 52.46 0 0 0
06/08/2025
52.82
 3,400 51.37 52.82 51.37 0 0 0
05/08/2025
51.55
 4,400 51.46 51.55 51.28 0 0 0
04/08/2025
50.83
 3,600 51.64 51.64 50.74 0 0 0
01/08/2025
51.91
 1,100 50.92 51.91 50.92 0 0 0
31/07/2025
51.46
 3,300 49.84 51.46 49.84 0 0 0
30/07/2025
50.65
 6,600 51.46 51.46 50.65 0 100 -0.0
29/07/2025
50.56
 15,200 52.37 52.37 50.56 1,000 0 0.1
28/07/2025
52.55
 27,200 52.37 52.55 51.28 0 0 0
25/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
25/07/2025
47.85
 75,800 53.27 54.17 47.85 0 0 0
24/07/2025
50.70
 14,300 50.07 51.39 48.96 1,100 0 0.1
23/07/2025
50.70
 610,800 50.00 51.39 47.23 0 0 0
22/07/2025
50.00
 19,600 48.27 50.35 48.27 100 0 0.0
21/07/2025
47.16
 4,500 45.84 47.16 45.56 0 1,000 -0.1
18/07/2025
45.14
 10,500 45.63 45.84 45.14 0 0 0
17/07/2025
44.52
 5,100 44.03 45.63 44.03 100 0 0.0
16/07/2025
44.52
 1,400 43.82 44.87 43.75 0 0 0
15/07/2025
44.73
 2,400 44.87 45.14 44.31 100 100 0.0
14/07/2025
44.93
 800 44.03 44.93 44.03 0 0 0
11/07/2025
42.16
 118,700 45.14 47.57 41.95 0 0 0
10/07/2025
43.96
 73,500 46.53 46.53 41.67 0 0 0
09/07/2025
47.23
 9,400 48.27 48.62 45.14 0 0 0
08/07/2025
43.48
 3,200 43.75 43.75 43.48 0 0 0
07/07/2025
43.75
 646,000 45.14 45.14 43.06 0 0 0
04/07/2025
43.89
 200 43.89 43.89 43.89 0 0 0
03/07/2025
43.89
 1,300 43.89 43.96 43.89 0 0 0
02/07/2025
43.75
 2,400 43.96 43.96 40.98 0 0 0
01/07/2025
44.10
 100,400 42.43 44.45 38.34 0 0 0
30/06/2025
43.06
 1,800 43.06 43.06 43.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |