CTCP Cảng Xanh Vip (vgr)

73.50
-12.80
(-14.83%)
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
(2026-05-13) 		2.90 4.14% 144,600 -400 0
60.50
84
73.50
2 tháng
(2026-04-13) 		-2 -2.67% 175,200 -2,000 0
60.50
84
73.50
3 tháng
(2026-03-16) 		8.93 13.94% 783,400 -6,300 0
60.50
94.19
73.50
6 tháng
(2025-12-15) 		15.62 27.23% 1,776,600 -6,500 -0.0
55.94
94.19
73.50
12 tháng
(2025-06-17) 		29.70 68.59% 3,723,000 -7,600 -0.1
42.59
94.19
73.50
24 tháng
(2024-06-24) 		32.39 79.76% 4,417,035 19,300 3.1
37.28
94.19
73.50
36 tháng
(2023-06-28) 		49.48 210.34% 5,631,548 142,000 9.1
20.21
94.19
73.50
60 tháng
(2021-07-08) 		54.71 299.08% 5,945,586 166,900 10.0
15
94.19
73.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
39.81
 22,300 38.28 40.61 38.28 1,200 0 0.1
07/06/2024
38.28
 51,117 37.81 38.28 37.68 0 0 0
06/06/2024
38.08
 1,500 38.08 38.08 38.01 900 0 0.1
05/06/2024
37.95
 39,293 38.01 38.35 37.81 600 0 0.0
04/06/2024
38.01
 13,500 37.75 39.21 37.75 400 0 0.0
03/06/2024
38.81
 41,402 38.88 38.88 38.01 100 0 0.0
31/05/2024
37.61
 10,101 36.68 37.61 36.68 0 0 0
30/05/2024
38.61
 21,100 38.61 38.61 38.15 500 0 0.0
29/05/2024
38.55
 600 38.61 38.68 38.55 0 0 0
28/05/2024
38.01
 0 38.01 38.01 38.01 0 0 0
27/05/2024
38.61
 3,501 38.21 38.61 37.81 500 0 0.0
24/05/2024
37.88
 10,016 38.55 38.55 37.88 0 1,000 -0.1
23/05/2024
38.61
 500 38.41 38.61 38.41 0 0 0
22/05/2024
39.28
 2,300 38.75 39.61 38.75 0 0 0
21/05/2024
38.75
 2,221 38.75 38.75 38.68 0 0 0
20/05/2024
38.55
 3,819 38.48 39.28 38.48 0 0 0
17/05/2024
38.61
 2,900 38.15 39.21 38.15 0 0 0
16/05/2024
38.08
 7,229 39.88 40.61 37.95 0 0 0
15/05/2024
39.81
 3,320 39.81 39.94 39.81 300 0 0.0
14/05/2024
39.81
 2,600 38.61 39.94 38.61 0 0 0
13/05/2024
38.41
 4,801 38.61 38.68 38.41 700 0 0.0
10/05/2024
40.61
 25 40.21 40.21 40.21 0 0 0
09/05/2024
40.61
 16,416 38.61 40.61 38.61 0 1,000 -0.1
08/05/2024
38.61
 6,500 38.08 38.61 38.08 300 0 0.0
07/05/2024
38.35
 3,400 38.08 38.35 37.95 1,900 0 0.1
06/05/2024
38.35
 6,012 38.01 39.68 38.01 2,300 0 0.1
03/05/2024
38.35
 4,400 36.95 38.35 36.95 1,000 0 0.1
02/05/2024
38.55
 820 38.28 38.61 38.28 300 0 0.0
26/04/2024
38.28
 9,484 38.28 38.61 38.28 3,800 0 0.2
25/04/2024
37.95
 1,516 37.42 37.95 34.82 0 300 -0.0
24/04/2024
38.75
 7,063 38.81 38.81 37.81 3,000 0 0.2
23/04/2024
38.75
 270 38.75 38.75 38.75 100 0 0.0
22/04/2024
38.81
 6,702 38.28 39.21 38.28 3,000 0 0.2
19/04/2024
37.95
 2,932 38.15 39.48 37.95 200 0 0.0
17/04/2024
39.28
 3,505 40.01 40.01 36.95 700 0 0.0
16/04/2024
39.75
 19,044 40.61 40.61 37.95 8,200 0 0.5
15/04/2024
40.28
 38,584 37.88 43.54 37.88 400 0 0.0
12/04/2024
36.82
 19,661 35.95 39.21 35.95 0 0 0
11/04/2024
34.09
 5,700 33.95 34.62 33.95 1,300 0 0.1
10/04/2024
33.95
 4,260 34.09 34.09 33.95 2,000 0 0.1
09/04/2024
33.95
 508 34.29 34.29 33.95 0 0 0
08/04/2024
33.62
 11,022 33.69 33.69 33.62 7,000 0 0.4
05/04/2024
33.95
 8,059 33.55 34.55 33.42 2,200 0 0.1
04/04/2024
33.69
 22,595 34.09 34.09 33.29 12,800 0 0.6
03/04/2024
34.95
 19,897 37.15 37.15 31.96 600 0 0.0
02/04/2024: Cổ tức tiền mặt tỉ lệ: 60%
02/04/2024
38.21
 18,846 38.48 38.48 36.48 1,500 0 0.1
01/04/2024
38.48
 73,289 37.82 38.60 37.82 1,400 0 0.1
29/03/2024
37.39
 16,084 38.48 38.60 36.19 600 0 0.0
28/03/2024
38.24
 19,302 39.20 39.20 38.18 100 0 0.0
27/03/2024
38.12
 50,135 37.70 38.30 37.70 0 0 0
26/03/2024
37.76
 23,100 37.88 37.94 37.33 300 0 0.0
25/03/2024
37.76
 23,456 36.07 38.00 35.77 1,000 0 0.1
22/03/2024
34.98
 24,200 33.35 35.04 33.35 9,300 0 0.5
21/03/2024
33.35
 1,100 33.78 33.78 33.35 0 0 0
20/03/2024
33.17
 4,780 33.78 34.38 33.17 0 0 0
19/03/2024
32.27
 23,601 29.55 32.27 29.55 0 0 0
18/03/2024
28.65
 11,600 27.74 28.95 26.60 0 0 0
15/03/2024
26.54
 1,700 26.54 26.54 26.54 700 0 0.0
14/03/2024
26.72
 0 26.72 26.72 26.72 0 0 0
13/03/2024
26.54
 400 26.78 26.78 26.54 0 0 0
12/03/2024
26.84
 200 26.84 26.84 26.84 0 0 0
11/03/2024
26.84
 0 26.84 26.84 26.84 0 0 0
08/03/2024
26.84
 300 26.84 26.84 26.84 0 0 0
07/03/2024
26.84
 400 26.54 26.84 26.54 0 0 0
06/03/2024
26.54
 2,100 27.56 27.56 26.54 0 0 0
05/03/2024
26.66
 9,300 26.24 26.66 26.24 600 0 0.0
04/03/2024
26.18
 8,500 25.94 26.18 25.94 2,000 0 0.1
01/03/2024
26.00
 12,200 25.94 26.00 25.87 5,000 0 0.2
29/02/2024
25.94
 3,000 24.43 25.94 24.43 2,000 100 0.1
28/02/2024
25.94
 0 25.94 25.94 25.94 0 0 0
27/02/2024
25.81
 6,000 25.94 25.94 25.81 3,000 0 0.1
26/02/2024
25.63
 1,800 24.25 26.54 24.25 0 100 -0.0
23/02/2024
26.42
 700 25.94 27.02 25.94 0 0 0
22/02/2024
24.43
 1,100 24.19 24.49 24.19 0 100 -0.0
21/02/2024
26.78
 300 27.14 27.14 24.49 0 0 0
20/02/2024
23.64
 100 23.64 23.64 23.64 0 100 -0.0
19/02/2024
25.94
 1,000 24.73 25.94 24.73 0 0 0
16/02/2024
24.25
 0 24.25 24.25 24.25 0 0 0
15/02/2024
24.25
 0 24.25 24.25 24.25 0 0 0
07/02/2024
24.25
 100 24.25 24.25 24.25 0 0 0
06/02/2024
24.25
 1,000 24.25 24.25 24.25 500 0 0.0
05/02/2024
24.25
 1,300 22.80 24.25 22.80 0 100 -0.0
02/02/2024
24.13
 0 24.13 24.13 24.13 0 0 0
01/02/2024
24.13
 6,000 24.13 24.13 24.13 3,000 0 0.1
31/01/2024
24.07
 20 24.07 24.07 24.07 0 0 0
30/01/2024
24.07
 120 24.07 24.07 24.07 0 0 0
29/01/2024
24.13
 2,100 24.13 24.13 24.13 0 0 0
26/01/2024
23.52
 1,002 23.52 23.52 23.52 0 0 0
25/01/2024
23.52
 6,800 23.52 23.52 23.52 0 0 0
24/01/2024
23.52
 0 23.52 23.52 23.52 0 0 0
23/01/2024
23.52
 100 23.52 23.52 23.52 0 0 0
22/01/2024
23.52
 1,000 23.52 23.52 23.52 0 0 0
19/01/2024
23.52
 0 23.52 23.52 23.52 0 0 0
18/01/2024
23.52
 0 23.52 23.52 23.52 0 0 0
17/01/2024
23.52
 3,540 23.52 23.52 23.52 0 0 0
16/01/2024
21.89
 100 21.89 21.89 21.89 0 100 -0.0
15/01/2024
23.46
 0 23.46 23.46 23.46 0 0 0
12/01/2024
23.52
 1,800 23.40 23.52 23.40 200 0 0.0
11/01/2024
23.52
 0 23.52 23.52 23.52 0 0 0
10/01/2024
23.52
 517 23.52 23.52 23.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |