CTCP Cảng Xanh Vip (vgr)

69.10
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
(2025-12-30) 		-10 -12.50% 247,200 100 0.0
66
88
69.10
2 tháng
(2025-12-01) 		12.50 21.74% 961,600 100 0.0
56
88
69.10
3 tháng
(2025-10-31) 		14.70 26.59% 990,300 -100 -0.0
54.04
88
69.10
6 tháng
(2025-08-04) 		15.67 28.84% 1,134,800 -2,200 -0.1
53.08
88
69.10
12 tháng
(2025-02-03) 		24.02 52.23% 3,259,352 -22,500 0.3
43.50
88
69.10
24 tháng
(2024-02-15) 		44.64 176.07% 4,535,144 107,000 7.5
24.72
88
69.10
36 tháng
(2023-02-14) 		52.73 305.44% 4,866,642 159,300 9.5
17.27
88
69.10
60 tháng
(2021-02-24) 		54.10 340.31% 5,245,167 173,500 10.0
13.54
88
69.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2024
43.10
 7,300 43.17 43.17 42.88 5,400 0 0.3
14/11/2024
43.24
 3,500 42.02 43.24 42.02 300 0 0.0
13/11/2024
42.02
 1,000 41.95 42.02 41.95 400 0 0.0
12/11/2024
42.02
 9,500 42.09 42.09 41.80 5,000 0 0.3
11/11/2024
42.09
 2,200 41.87 42.31 41.87 0 0 0
08/11/2024
42.31
 600 42.31 42.31 42.31 100 0 0.0
07/11/2024
42.31
 800 42.38 42.38 42.31 0 0 0
06/11/2024
42.52
 301 41.95 42.52 41.95 0 0 0
05/11/2024
42.16
 100 42.16 42.16 42.16 0 0 0
04/11/2024
42.88
 2,400 43.10 43.32 42.88 2,000 0 0.1
01/11/2024
43.17
 1,000 43.10 43.17 43.10 0 0 0
31/10/2024
41.95
 1,900 41.80 42.52 41.80 1,000 0 0.1
30/10/2024
41.80
 1 41.80 41.80 41.80 0 0 0
29/10/2024
41.80
 2,500 41.80 41.80 41.80 0 0 0
28/10/2024
41.80
 100 41.80 41.80 41.80 0 0 0
25/10/2024
41.80
 100 41.80 41.80 41.80 0 0 0
24/10/2024
41.73
 0 41.73 41.73 41.73 0 0 0
23/10/2024
42.45
 4,900 42.52 42.52 41.44 0 0 0
22/10/2024
42.16
 10,700 41.80 43.24 41.80 100 0 0.0
21/10/2024
43.32
 26 43.32 43.32 43.32 0 0 0
18/10/2024
43.32
 1,104 43.32 43.32 43.24 0 0 0
17/10/2024
43.17
 3,815 43.53 44.32 43.17 200 0 0.0
16/10/2024
43.17
 2,341 43.53 43.53 41.80 0 0 0
15/10/2024
41.51
 600 41.66 41.66 41.51 0 0 0
14/10/2024
41.80
 600 41.44 41.80 41.44 0 0 0
11/10/2024
42.52
 2 42.52 42.52 42.52 0 0 0
10/10/2024
42.52
 1,500 42.52 42.52 42.52 0 0 0
09/10/2024
42.52
 105 42.52 42.52 42.52 0 0 0
08/10/2024
42.52
 2,000 41.80 42.52 41.80 0 0 0
07/10/2024
41.80
 5,700 42.88 43.24 41.80 0 0 0
04/10/2024
41.80
 1,201 41.44 41.80 41.44 0 0 0
03/10/2024
41.80
 300 41.80 41.80 41.80 0 0 0
02/10/2024
41.44
 303 41.44 41.44 41.44 0 0 0
01/10/2024
41.44
 314 41.44 41.44 41.44 0 0 0
30/09/2024
41.08
 1,101 41.15 41.15 41.08 400 0 0.0
27/09/2024
41.08
 3,203 41.80 42.09 41.08 2,000 0 0.1
26/09/2024
41.87
 3,126 41.95 41.95 41.73 2,120 0 0.1
25/09/2024
41.87
 12,369 42.02 42.45 41.87 8,600 0 0.5
24/09/2024
41.95
 1,603 41.73 41.95 41.73 0 0 0
23/09/2024
41.73
 605 41.73 41.80 41.73 0 0 0
20/09/2024
41.73
 1,002 41.73 41.73 41.73 0 0 0
19/09/2024
41.80
 1,651 41.66 41.80 41.44 0 0 0
18/09/2024: Cổ tức tiền mặt tỉ lệ: 20%
18/09/2024
41.51
 1,032 40.65 41.66 40.65 0 0 0
17/09/2024
40.94
 7,598 40.59 40.94 40.52 2,800 0 0.2
16/09/2024
40.73
 3,805 41.01 41.01 40.38 100 0 0.0
13/09/2024
40.03
 402 40.03 40.03 40.03 0 0 0
12/09/2024
40.59
 2,101 40.38 40.73 40.38 0 0 0
11/09/2024
40.38
 800 40.73 40.73 40.38 0 0 0
10/09/2024
40.38
 1,030 40.73 40.80 40.38 0 0 0
09/09/2024
40.52
 4,301 40.80 40.87 40.38 0 0 0
06/09/2024
40.24
 4,701 40.59 40.59 40.24 0 0 0
05/09/2024
40.66
 2,301 40.73 40.73 40.03 0 0 0
04/09/2024
40.38
 7,100 40.59 40.59 38.99 0 0 0
30/08/2024
40.73
 5,501 41.01 41.01 40.10 0 0 0
29/08/2024
40.17
 400 40.17 40.17 40.17 0 0 0
28/08/2024
40.24
 500 40.24 40.24 40.24 0 0 0
27/08/2024
40.52
 1,300 39.89 40.52 39.89 0 0 0
26/08/2024
40.31
 2,002 40.38 40.38 39.48 1,000 0 0.1
23/08/2024
40.38
 1,502 40.66 40.66 39.27 0 0 0
22/08/2024
39.20
 2,500 40.24 40.73 39.20 0 0 0
21/08/2024
40.31
 100 40.31 40.31 40.31 0 0 0
20/08/2024
40.80
 3,100 40.94 41.01 38.99 0 0 0
19/08/2024
41.08
 300 42.61 42.61 41.08 0 0 0
16/08/2024
39.06
 700 38.99 39.06 38.64 0 0 0
15/08/2024
38.99
 100 38.99 38.99 38.99 0 0 0
14/08/2024
40.10
 1,120 39.06 40.10 39.06 0 0 0
13/08/2024
40.03
 4,500 38.99 40.03 38.64 0 0 0
12/08/2024
39.06
 4,401 39.82 39.82 38.99 0 0 0
09/08/2024
40.38
 0 40.38 40.38 40.38 0 0 0
08/08/2024
40.31
 400 40.38 40.38 40.31 0 0 0
07/08/2024
40.10
 1,400 39.68 40.10 39.68 0 0 0
06/08/2024
40.31
 7,700 40.31 40.31 39.34 0 0 0
05/08/2024
40.10
 6,000 41.15 41.15 40.03 0 0 0
02/08/2024
41.15
 3,100 41.08 41.35 41.08 0 1,300 -0.1
01/08/2024
41.08
 3,000 41.63 41.63 39.68 0 0 0
31/07/2024
41.63
 3,701 41.56 41.63 41.56 0 0 0
30/07/2024
41.56
 200 41.70 41.70 41.56 0 100 -0.0
29/07/2024
41.70
 1,200 41.22 41.70 41.22 0 900 -0.1
26/07/2024
42.19
 2,000 42.05 42.19 42.05 0 0 0
25/07/2024
40.38
 11,600 40.87 40.87 40.31 0 1,300 -0.1
24/07/2024
40.94
 2,600 40.94 40.94 40.38 0 0 0
23/07/2024
41.35
 200 40.52 41.35 40.52 0 0 0
22/07/2024
40.52
 3,400 40.73 40.73 40.45 0 0 0
19/07/2024
40.87
 5,709 42.68 42.68 40.80 0 400 -0.0
18/07/2024
41.08
 200 40.52 41.08 40.52 0 0 0
17/07/2024
40.94
 5,001 41.22 41.42 40.80 0 500 -0.0
16/07/2024
41.56
 2,700 40.80 41.56 40.73 0 500 -0.0
15/07/2024
40.59
 800 40.73 41.56 40.59 0 0 0
12/07/2024
40.52
 4,425 41.98 42.12 40.52 0 0 0
11/07/2024
42.12
 501 42.40 42.40 42.05 0 0 0
10/07/2024
41.01
 5,809 41.42 41.42 41.01 0 0 0
09/07/2024
41.70
 200 41.70 41.70 41.70 0 0 0
08/07/2024
41.70
 13,100 41.77 41.77 41.56 0 0 0
05/07/2024
41.70
 11 41.70 41.70 41.70 0 0 0
04/07/2024
41.70
 100 41.70 41.70 41.70 0 0 0
03/07/2024
40.38
 5,000 40.87 40.87 40.38 0 0 0
02/07/2024
41.08
 1,000 40.38 41.08 40.38 0 0 0
01/07/2024
41.70
 1,914 41.49 41.70 40.80 0 0 0
28/06/2024
41.49
 1,000 43.03 43.03 41.49 200 0 0.0
27/06/2024
41.77
 7,300 42.19 42.19 41.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |