Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	56	1,400	56.80	56.80	56	0	0	0
04/12/2025	56	600	57	57	56	0	0	0
03/12/2025	57	600	57.30	57.30	57	0	0	0
02/12/2025	57.70	0	57.70	57.70	57.70	0	0	0
01/12/2025	57.50	400	58	58	57.50	0	0	0
28/11/2025	58	2,700	55.70	58	55.70	0	0	0
27/11/2025	55.50	4,100	56.50	56.50	55	0	100	-0.0
26/11/2025: Cổ tức tiền mặt tỉ lệ: 20%
26/11/2025	56	600	56	56	55.90	0	0	0
25/11/2025	55.20	300	55.39	55.39	55.20	0	0	0
24/11/2025	55.01	3,000	55.97	55.97	55.01	0	0	0
21/11/2025	56.17	100	56.17	56.17	56.17	0	0	0
20/11/2025	56.45	500	56.45	56.45	56.45	0	0	0
19/11/2025	55.97	1,600	56.17	56.17	55.97	0	0	0
18/11/2025	57.23	5,500	56.94	57.42	55.59	0	0	0
17/11/2025	54.04	1,100	55.59	55.59	54.04	0	100	-0.0
14/11/2025	55.59	5,200	55.59	55.97	55.59	0	0	0
13/11/2025	55.59	100	55.59	55.59	55.59	0	0	0
12/11/2025	55.59	0	55.59	55.59	55.59	0	0	0
11/11/2025	56.45	200	54.62	56.45	54.62	0	0	0
10/11/2025	54.62	700	54.52	54.62	54.52	0	0	0
07/11/2025	56.74	1,300	55.97	56.94	55.97	0	0	0
06/11/2025	56.45	300	56.45	56.45	56.45	0	0	0
05/11/2025	56.84	1,100	56.84	56.84	56.84	0	0	0
04/11/2025	54.52	100	54.52	54.52	54.52	0	0	0
03/11/2025	56.94	200	56.94	56.94	56.94	0	0	0
31/10/2025	55.30	0	55.30	55.30	55.30	0	0	0
30/10/2025	57.42	600	54.81	57.42	54.81	0	0	0
29/10/2025	54.52	700	54.52	55.01	54.52	0	0	0
28/10/2025	54.52	1,100	54.52	54.52	54.43	0	0	0
27/10/2025	53.56	0	53.56	53.56	53.56	0	0	0
24/10/2025	53.56	0	53.56	53.56	53.56	0	0	0
23/10/2025	53.56	0	53.56	53.56	53.56	0	0	0
22/10/2025	53.56	400	53.56	53.56	53.56	0	0	0
21/10/2025	54.52	2,900	53.46	54.52	53.46	0	0	0
20/10/2025	53.17	900	53.17	54.04	53.17	200	0	0.0
17/10/2025	53.37	800	53.37	53.37	53.37	0	0	0
16/10/2025	53.37	0	53.37	53.37	53.37	0	0	0
15/10/2025	53.08	800	55.39	55.39	53.08	0	0	0
14/10/2025	53.08	2,200	55.01	55.01	53.08	0	0	0
13/10/2025	55.01	0	55.01	55.01	55.01	0	0	0
10/10/2025	55.01	1,700	55.01	55.49	54.04	0	0	0
09/10/2025	54.04	100	54.04	54.04	54.04	0	0	0
08/10/2025	54.04	300	54.04	54.04	54.04	0	0	0
07/10/2025	54.04	1,000	54.04	54.04	54.04	0	0	0
06/10/2025	53.95	0	53.95	53.95	53.95	0	0	0
03/10/2025	53.56	1,300	55.59	55.59	53.56	0	0	0
02/10/2025	53.66	100	53.66	53.66	53.66	0	0	0
01/10/2025	54.04	7,500	54.04	54.04	54.04	0	0	0
30/09/2025	54.04	800	54.14	54.14	54.04	0	0	0
29/09/2025	54.52	5,200	46.71	54.62	46.71	0	0	0
26/09/2025	54.91	5,000	55.01	55.01	54.91	0	0	0
25/09/2025	54.04	5,000	54.91	55.01	54.04	0	0	0
24/09/2025	55.01	5,700	55.01	55.01	54.52	0	0	0
23/09/2025	55.01	4,800	55.01	55.01	55.01	0	400	-0.0
22/09/2025	55.01	2,800	55.01	55.01	55.01	0	0	0
19/09/2025	55.97	7,900	55.01	55.97	55.01	0	0	0
18/09/2025	55.88	1,300	55.88	55.88	55.88	0	0	0
17/09/2025	55.88	0	55.88	55.88	55.88	0	0	0
16/09/2025	57.71	700	55.10	57.71	55.10	0	500	-0.0
15/09/2025	54.81	0	54.81	54.81	54.81	0	0	0
12/09/2025	54.81	100	54.81	54.81	54.81	0	0	0
11/09/2025	54.81	11,100	55.01	55.01	54.81	0	0	0
10/09/2025	55.97	200	55.01	55.97	55.01	0	100	-0.0
09/09/2025	55.97	6,900	55.97	55.97	55.49	0	100	-0.0
08/09/2025	55.97	1,100	56.65	56.65	55.97	0	0	0
05/09/2025	56.65	0	56.65	56.65	56.65	0	0	0
04/09/2025	56.84	3,100	55.88	56.94	55.88	0	0	0
03/09/2025	55.97	3,300	55.01	55.97	55.01	0	0	0
29/08/2025	55.01	600	55.01	55.01	55.01	0	0	0
28/08/2025	55.01	1,000	55.01	55.01	55.01	0	200	0
27/08/2025	55.01	100	55.01	55.01	55.01	0	0	0
26/08/2025	55.01	4,100	55.01	55.01	55.01	0	0	0
25/08/2025	54.62	0	54.62	54.62	54.62	0	0	0
22/08/2025	54.62	1,700	54.52	55.01	54.52	0	0	0
21/08/2025	55.20	5,100	54.72	55.20	54.04	0	1,000	-0.1
20/08/2025	56.94	2,700	55.01	56.94	55.01	0	0	0
19/08/2025	54.04	600	54.04	54.04	54.04	0	0	0
18/08/2025	55.30	0	55.30	55.30	55.30	0	0	0
15/08/2025	54.52	3,800	56.94	56.94	54.04	0	0	0
14/08/2025	56.84	900	56.84	56.84	56.84	0	0	0
13/08/2025	56.84	2,100	56.84	56.94	56.74	0	0	0
12/08/2025	56.07	13,600	56.17	56.45	56.07	0	0	0
11/08/2025	56.45	5,500	56.17	56.45	55.01	0	0	0
08/08/2025	56.17	2,700	56.17	56.17	56.17	0	0	0
07/08/2025	56.17	1,200	56.07	56.17	56.07	0	0	0
06/08/2025	56.45	3,400	54.91	56.45	54.91	0	0	0
05/08/2025	55.10	4,400	55.01	55.10	54.81	0	0	0
04/08/2025	54.33	3,600	55.20	55.20	54.24	0	0	0
01/08/2025	55.49	1,100	54.43	55.49	54.43	0	0	0
31/07/2025	55.01	3,300	53.27	55.01	53.27	0	0	0
30/07/2025	54.14	6,600	55.01	55.01	54.14	0	100	-0.0
29/07/2025	54.04	15,200	55.97	55.97	54.04	1,000	0	0.1
28/07/2025	56.17	27,200	55.97	56.17	54.81	0	0	0
25/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
25/07/2025	51.15	75,800	56.94	57.90	51.15	0	0	0
24/07/2025	54.19	14,300	53.52	54.93	52.33	1,100	0	0.1
23/07/2025	54.19	610,800	53.45	54.93	50.48	0	0	0
22/07/2025	53.45	19,600	51.59	53.82	51.59	100	0	0.0
21/07/2025	50.40	4,500	48.99	50.40	48.70	0	1,000	-0.1
18/07/2025	48.25	10,500	48.77	48.99	48.25	0	0	0
17/07/2025	47.58	5,100	47.06	48.77	47.06	100	0	0.0
16/07/2025	47.58	1,400	46.84	47.95	46.77	0	0	0

Page:
1
2
3
>>

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

CTCP Cảng Xanh Vip (vgr)

THỐNG KÊ GIAO DỊCH