CTCP Cảng Xanh Vip (vgr)

56
-0.80
(-1.41%)
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
(2025-11-04) 		2.48 4.54% 29,500 -200 -0.0
54.04
58
56
2 tháng
(2025-10-06) 		3.05 5.66% 43,200 0 -0
53.08
58
56
3 tháng
(2025-09-05) 		0.35 0.62% 110,700 -1,100 -0.1
53.08
58
56
6 tháng
(2025-06-09) 		11.72 25.88% 1,943,900 -100 -0.0
44.54
58
56
12 tháng
(2024-12-09) 		14.48 34.05% 2,333,925 -9,800 1.0
42.31
58
56
24 tháng
(2023-12-15) 		33.85 146.24% 3,733,448 135,900 8.6
22.77
58
56
36 tháng
(2022-12-20) 		37.25 188.64% 3,911,242 159,400 9.5
15.69
58
56
60 tháng
(2020-12-30) 		42.55 294.39% 4,305,439 173,400 10.0
13.54
58
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
40.10
 4,400 38.64 40.10 38.64 1,000 0 0.1
02/05/2024
40.31
 820 40.03 40.38 40.03 300 0 0.0
26/04/2024
40.03
 9,484 40.03 40.38 40.03 3,800 0 0.2
25/04/2024
39.68
 1,516 39.13 39.68 36.41 0 300 -0.0
24/04/2024
40.52
 7,063 40.59 40.59 39.54 3,000 0 0.2
23/04/2024
40.52
 270 40.52 40.52 40.52 100 0 0.0
22/04/2024
40.59
 6,702 40.03 41.01 40.03 3,000 0 0.2
19/04/2024
39.68
 2,932 39.89 41.29 39.68 200 0 0.0
17/04/2024
41.08
 3,505 41.84 41.84 38.64 700 0 0.0
16/04/2024
41.56
 19,044 42.47 42.47 39.68 8,200 0 0.5
15/04/2024
42.12
 38,584 39.61 45.53 39.61 400 0 0.0
12/04/2024
38.50
 19,661 37.60 41.01 37.60 0 0 0
11/04/2024
35.65
 5,700 35.51 36.20 35.51 1,300 0 0.1
10/04/2024
35.51
 4,260 35.65 35.65 35.51 2,000 0 0.1
09/04/2024
35.51
 508 35.85 35.85 35.51 0 0 0
08/04/2024
35.16
 11,022 35.23 35.23 35.16 7,000 0 0.4
05/04/2024
35.51
 8,059 35.09 36.13 34.95 2,200 0 0.1
04/04/2024
35.23
 22,595 35.65 35.65 34.81 12,800 0 0.6
03/04/2024
36.55
 19,897 38.85 38.85 33.42 600 0 0.0
02/04/2024: Cổ tức tiền mặt tỉ lệ: 60%
02/04/2024
39.96
 18,846 40.24 40.24 38.15 1,500 0 0.1
01/04/2024
40.24
 73,289 39.55 40.37 39.55 1,400 0 0.1
29/03/2024
39.11
 16,084 40.24 40.37 37.84 600 0 0.0
28/03/2024
39.99
 19,302 41.00 41.00 39.93 100 0 0.0
27/03/2024
39.86
 50,135 39.42 40.05 39.42 0 0 0
26/03/2024
39.48
 23,100 39.61 39.67 39.04 300 0 0.0
25/03/2024
39.48
 23,456 37.72 39.74 37.40 1,000 0 0.1
22/03/2024
36.58
 24,200 34.88 36.65 34.88 9,300 0 0.5
21/03/2024
34.88
 1,100 35.32 35.32 34.88 0 0 0
20/03/2024
34.69
 4,780 35.32 35.95 34.69 0 0 0
19/03/2024
33.74
 23,601 30.91 33.74 30.91 0 0 0
18/03/2024
29.96
 11,600 29.01 30.28 27.82 0 0 0
15/03/2024
27.75
 1,700 27.75 27.75 27.75 700 0 0.0
14/03/2024
27.94
 0 27.94 27.94 27.94 0 0 0
13/03/2024
27.75
 400 28.00 28.00 27.75 0 0 0
12/03/2024
28.07
 200 28.07 28.07 28.07 0 0 0
11/03/2024
28.07
 0 28.07 28.07 28.07 0 0 0
08/03/2024
28.07
 300 28.07 28.07 28.07 0 0 0
07/03/2024
28.07
 400 27.75 28.07 27.75 0 0 0
06/03/2024
27.75
 2,100 28.82 28.82 27.75 0 0 0
05/03/2024
27.88
 9,300 27.44 27.88 27.44 600 0 0.0
04/03/2024
27.37
 8,500 27.12 27.37 27.12 2,000 0 0.1
01/03/2024
27.18
 12,200 27.12 27.18 27.06 5,000 0 0.2
29/02/2024
27.12
 3,000 25.54 27.12 25.54 2,000 100 0.1
28/02/2024
27.12
 0 27.12 27.12 27.12 0 0 0
27/02/2024
27.00
 6,000 27.12 27.12 27.00 3,000 0 0.1
26/02/2024
26.81
 1,800 25.36 27.75 25.36 0 100 -0.0
23/02/2024
27.63
 700 27.12 28.26 27.12 0 0 0
22/02/2024
25.54
 1,100 25.29 25.61 25.29 0 100 -0.0
21/02/2024
28.00
 300 28.38 28.38 25.61 0 0 0
20/02/2024
24.72
 100 24.72 24.72 24.72 0 100 -0.0
19/02/2024
27.12
 1,000 25.86 27.12 25.86 0 0 0
16/02/2024
25.36
 0 25.36 25.36 25.36 0 0 0
15/02/2024
25.36
 0 25.36 25.36 25.36 0 0 0
07/02/2024
25.36
 100 25.36 25.36 25.36 0 0 0
06/02/2024
25.36
 1,000 25.36 25.36 25.36 500 0 0.0
05/02/2024
25.36
 1,300 23.84 25.36 23.84 0 100 -0.0
02/02/2024
25.23
 0 25.23 25.23 25.23 0 0 0
01/02/2024
25.23
 6,000 25.23 25.23 25.23 3,000 0 0.1
31/01/2024
25.17
 20 25.17 25.17 25.17 0 0 0
30/01/2024
25.17
 120 25.17 25.17 25.17 0 0 0
29/01/2024
25.23
 2,100 25.23 25.23 25.23 0 0 0
26/01/2024
24.60
 1,002 24.60 24.60 24.60 0 0 0
25/01/2024
24.60
 6,800 24.60 24.60 24.60 0 0 0
24/01/2024
24.60
 0 24.60 24.60 24.60 0 0 0
23/01/2024
24.60
 100 24.60 24.60 24.60 0 0 0
22/01/2024
24.60
 1,000 24.60 24.60 24.60 0 0 0
19/01/2024
24.60
 0 24.60 24.60 24.60 0 0 0
18/01/2024
24.60
 0 24.60 24.60 24.60 0 0 0
17/01/2024
24.60
 3,540 24.60 24.60 24.60 0 0 0
16/01/2024
22.90
 100 22.90 22.90 22.90 0 100 -0.0
15/01/2024
24.54
 0 24.54 24.54 24.54 0 0 0
12/01/2024
24.60
 1,800 24.47 24.60 24.47 200 0 0.0
11/01/2024
24.60
 0 24.60 24.60 24.60 0 0 0
10/01/2024
24.60
 517 24.60 24.60 24.60 0 0 0
09/01/2024
24.60
 3,000 24.60 24.60 24.60 2,500 0 0.1
08/01/2024
24.60
 4,200 24.60 24.60 24.60 4,000 0 0.2
05/01/2024
24.60
 5,000 24.60 24.60 24.60 0 0 0
04/01/2024
24.28
 38,500 24.28 24.28 23.08 14,000 0 0.5
03/01/2024
24.28
 3,500 23.78 24.66 23.78 3,000 0 0.1
02/01/2024
23.65
 2,505 23.65 23.90 23.65 0 0 0
29/12/2023
23.65
 700 22.96 23.65 23.65 0 0 0
27/12/2023
22.96
 20,000 23.65 23.65 22.96 0 0 0
25/12/2023
23.65
 2,300 23.34 23.65 23.65 2,000 0 0.1
22/12/2023
23.34
 30,700 22.90 23.53 22.77 0 0 0
20/12/2023
22.90
 200 22.77 22.90 22.90 0 0 0
18/12/2023
22.77
 22,700 23.15 23.15 21.63 0 0 0
15/12/2023
23.15
 100 23.21 23.21 23.15 0 0 0
13/12/2023
23.21
 200 23.72 23.72 22.83 0 0 0
11/12/2023
23.72
 100 23.59 23.72 23.72 0 0 0
08/12/2023
23.59
 1,600 24.22 24.22 23.59 0 0 0
07/12/2023
24.22
 100 22.83 24.22 24.22 0 0 0
06/12/2023
22.83
 15,100 25.17 25.17 22.71 0 100 -0.0
05/12/2023
25.17
 100 23.84 25.17 25.17 0 0 0
04/12/2023
23.84
 100 23.34 23.84 23.84 0 0 0
30/11/2023
23.34
 600 24.79 24.79 22.39 0 100 -0.0
29/11/2023
24.79
 100 23.34 24.79 24.79 0 0 0
27/11/2023
23.34
 500 23.34 23.34 23.34 0 0 0
16/11/2023
23.34
 200 23.34 23.34 23.34 0 0 0
15/11/2023
23.34
 300 22.52 23.34 23.34 0 0 0
07/11/2023
22.52
 100 23.90 23.90 22.52 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |