Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/03/2025	47.55	2,200	46.18	48.24	46.18	0	800	-0.1
26/03/2025	46.73	1,800	46.18	46.73	45.49	800	1,000	-0.0
25/03/2025	46.52	400	46.87	46.87	46.52	0	0	0
24/03/2025	45.56	300	48.17	48.17	45.56	0	0	0
21/03/2025	45.56	600	45.56	45.56	45.56	0	0	0
20/03/2025	45.56	200	45.56	45.56	45.56	0	0	0
19/03/2025	45.56	1,100	45.49	45.56	45.49	0	0	0
18/03/2025	44.80	500	45.83	46.18	44.80	0	0	0
17/03/2025	44.80	1,500	43.83	44.80	43.83	100	0	0
14/03/2025	45.69	1,200	45.69	45.69	45.62	0	0	0
13/03/2025	44.73	1,900	45.90	45.97	44.73	1,000	0	0.1
12/03/2025	45.97	2,600	46.38	46.38	45.90	1,000	0	0.1
11/03/2025	44.25	2,000	44.80	44.80	44.25	0	0	0
10/03/2025	44.18	800	43.63	44.80	43.63	0	0	0
07/03/2025	46.93	7,600	49.62	49.62	42.11	0	0	0
06/03/2025	50.86	1,500	52.65	52.65	48.24	0	0	0
05/03/2025	48.24	4,700	54.86	54.86	48.24	0	0	0
04/03/2025	48.24	6,200	51.69	55.14	48.24	0	0	0
03/03/2025	47.55	2,400	51.55	54.52	47.55	0	0	0
28/02/2025	44.80	9,800	45.14	51.55	44.80	0	0	0
27/02/2025	44.87	2,100	44.87	44.87	44.87	0	0	0
26/02/2025	44.11	100	44.11	44.11	44.11	0	0	0
25/02/2025	44.11	2,200	44.11	44.11	44.11	0	0	0
24/02/2025	44.18	1,200	44.38	44.38	44.18	100	0	0.0
21/02/2025	44.11	1,200	44.38	44.38	44.11	0	0	0
20/02/2025	44.25	100	44.25	44.25	44.25	0	0	0
19/02/2025	44.11	4,300	44.11	44.11	44.11	0	0	0
18/02/2025	44.11	200	44.11	44.11	44.11	0	0	0
17/02/2025	44.04	500	44.04	44.04	44.04	0	0	0
14/02/2025	43.83	0	43.83	43.83	43.83	0	0	0
13/02/2025	43.83	200	43.83	43.83	43.83	0	0	0
12/02/2025	43.76	7,751	43.97	43.97	43.76	2,200	0	0.1
11/02/2025	43.63	300	43.56	43.63	43.56	0	0	0
10/02/2025	43.01	6,501	43.97	44.18	43.01	5,000	0	0.3
07/02/2025	42.73	500	42.73	42.73	42.73	0	0	0
06/02/2025	42.73	700	42.73	42.73	42.73	0	0	0
05/02/2025	43.28	600	44.32	44.32	43.28	0	0	0
04/02/2025	43.97	500	43.97	43.97	43.97	0	0	0
03/02/2025	43.97	8,700	44.87	44.87	40.66	0	0	0
24/01/2025	43.90	200	44.11	44.11	43.90	0	0	0
23/01/2025	43.42	621	43.49	43.56	43.42	0	0	0
22/01/2025	43.76	4,400	42.25	43.76	42.25	900	0	0.1
21/01/2025	43.28	311	43.49	43.49	43.28	100	0	0.0
20/01/2025	42.73	4,900	42.73	42.80	42.73	3,000	0	0.2
17/01/2025	42.39	5,400	42.04	42.39	42.04	4,000	0	0.2
16/01/2025	42.04	600	42.04	42.04	42.04	0	0	0
15/01/2025	41.35	400	43.76	43.76	41.35	0	0	0
14/01/2025	41.35	800	41.35	41.35	41.35	0	0	0
13/01/2025	41.90	505	41.83	41.90	41.83	100	0	0.0
10/01/2025	41.97	1,400	41.97	42.04	41.97	700	0	0.0
09/01/2025	41.90	100	41.90	41.90	41.90	0	0	0
08/01/2025	41.77	204	41.83	41.83	41.77	0	0	0
07/01/2025	41.83	0	41.83	41.83	41.83	0	0	0
06/01/2025	41.83	800	41.83	41.83	41.77	0	0	0
03/01/2025	41.49	1,801	41.42	41.49	41.42	700	0	0.0
02/01/2025	41.35	1,700	41.35	41.49	41.35	0	0	0
31/12/2024	41.35	204	41.35	41.35	41.35	0	0	0
30/12/2024	40.52	0	40.52	40.52	40.52	0	0	0
27/12/2024	40.52	2	40.52	40.52	40.52	0	0	0
26/12/2024	40.52	500	40.59	40.59	40.52	0	0	0
25/12/2024	40.80	200	40.80	40.80	40.80	0	0	0
24/12/2024	40.66	200	40.66	40.66	40.66	0	0	0
23/12/2024	40.46	3,000	40.73	40.73	39.97	0	0	0
20/12/2024	41.42	0	41.42	41.42	41.42	0	0	0
19/12/2024	41.42	0	41.42	41.42	41.42	0	0	0
18/12/2024	42.04	2,700	41.35	42.04	41.35	2,700	0	0.2

Page:
<<
3
4
5
>>

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

CTCP Cảng Xanh Vip (vgr)

THỐNG KÊ GIAO DỊCH