CTCP Cảng Xanh Vip (vgr)

57.20
-2.70
(-4.51%)
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
(2024-04-15) 		-0.70 -1.16% 136,700 24,900 1.5
57
61
59.80
2 tháng
(2024-03-18) 		16.77 38.96% 516,700 65,000 3.6
43.03
61
59.80
3 tháng
(2024-02-19) 		20.84 53.51% 565,800 77,900 4.2
35.51
61
59.80
6 tháng
(2023-11-27) 		26.28 78.40% 743,100 106,700 5.3
32.70
61
59.80
12 tháng
(2023-05-22) 		29.43 96.90% 847,600 121,400 5.9
30.35
61
59.80
24 tháng
(2022-05-26) 		30.47 103.87% 929,607 140,400 6.6
22.53
61
59.80
36 tháng
(2021-05-31) 		34.76 138.77% 1,221,338 144,400 6.7
22.53
61
59.80
60 tháng
(2019-06-11) 		48.60 433.89% 1,671,121 140,000 6.6
9.28
61
59.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
59.80
0
 3,300 59.80 60 59.80 300 0 0.0
#2 14/05/2024
59.80
1.80
 2,600 58 60 58 0 0 0
#3 13/05/2024
57.70
-2.70
 4,800 58 58.10 57.70 700 0 0.0
#4 10/05/2024
60.40
0
 0 60.40 60.40 60.40 0 0 0
#5 09/05/2024
61
3.20
 16,400 58 61 58 0 1,000 -0.1
#6 08/05/2024
58
0.60
 6,500 57.20 58 57.20 300 0 0.0
#7 07/05/2024
57.60
-0.20
 3,400 57.20 57.60 57 1,900 0 0.1
#8 06/05/2024
57.60
0
 6,000 57.10 59.60 57.10 2,300 0 0.1
#9 03/05/2024
57.60
-0.30
 4,400 55.50 57.60 55.50 1,000 0 0.1
#10 02/05/2024
57.90
0.40
 800 57.50 58 57.50 300 0 0.0
#11 26/04/2024
57.50
0.50
 9,300 57.50 58 57.50 3,800 0 0.2
#12 25/04/2024
57
-1.30
 1,500 56.20 57 52.30 0 300 -0.0
#13 24/04/2024
58.30
0.10
 7,000 58.30 58.30 56.80 3,000 0 0.2
#14 23/04/2024
58.20
-0.10
 200 58.20 58.20 58.20 100 0 0.0
#15 22/04/2024
58.30
1.30
 6,700 57.50 58.90 57.50 3,000 0 0.2
#16 19/04/2024
57
-2
 2,900 57.30 59.30 57 200 0 0.0
#17 17/04/2024
59
-0.70
 3,400 60.10 60.10 55.50 700 0 0.0
#18 16/04/2024
59.70
-0.80
 19,000 61 61 57 8,200 0 0.5
#19 15/04/2024
60.50
5.20
 38,500 56.90 65.40 56.90 400 0 0.0
#20 12/04/2024
55.30
4.10
 19,600 54 58.90 54 0 0 0
#21 11/04/2024
51.20
0.20
 5,700 51 52 51 1,300 0 0.1
#22 10/04/2024
51
0
 4,200 51.20 51.20 51 2,000 0 0.1
#23 09/04/2024
51
0.50
 500 51.50 51.50 51 0 0 0
#24 08/04/2024
50.50
-0.50
 11,000 50.60 50.60 50.50 7,000 0 0.4
#25 05/04/2024
51
0.40
 8,000 50.40 51.90 50.20 2,200 0 0.1
#26 04/04/2024
50.60
-1.90
 22,500 51.20 51.20 50 12,800 0 0.6
#27 03/04/2024
52.50
-4.90
 19,800 55.80 55.80 48 600 0 0.0
#28 02/04/2024
57.40
-0.40
 18,800 57.80 57.80 54.80 1,500 0 0.1
#29 01/04/2024
57.80
1.63
 73,000 56.80 57.98 56.80 1,400 0 0.1
#30 29/03/2024
56.17
-1.27
 15,900 57.80 57.98 54.36 600 0 0.0
#31 28/03/2024
57.44
0.18
 19,200 58.89 58.89 57.35 100 0 0.0
#32 27/03/2024
57.26
0.54
 50,100 56.62 57.53 56.62 0 0 0
#33 26/03/2024
56.71
0
 23,100 56.89 56.98 56.08 300 0 0.0
#34 25/03/2024
56.71
4.17
 23,400 52.55 57.08 53.72 1,000 0 0.1
#35 22/03/2024
52.55
2.45
 24,200 50.10 52.64 50.10 9,300 0 0.5
#36 21/03/2024
50.10
0.27
 1,100 49.83 50.73 50.10 0 0 0
#37 20/03/2024
49.83
1.36
 4,700 48.47 51.64 49.83 0 0 0
#38 19/03/2024
48.47
5.44
 23,600 43.03 48.47 44.39 0 0 0
#39 18/03/2024
43.03
3.17
 11,600 39.86 43.49 39.95 0 0 0
#40 15/03/2024
39.86
0
 1,700 39.86 39.86 39.86 700 0 0.0
#41 13/03/2024
39.86
-0.45
 400 40.31 40.31 39.86 0 0 0
#42 12/03/2024
40.31
0
 200 40.31 40.31 40.31 0 0 0
#43 08/03/2024
40.31
0
 300 40.31 40.31 40.31 0 0 0
#44 07/03/2024
40.31
0.45
 400 39.86 40.31 39.86 0 0 0
#45 06/03/2024
39.86
-0.18
 2,100 40.04 41.40 39.86 0 0 0
#46 05/03/2024
40.04
0.72
 9,300 39.32 40.04 39.41 600 0 0.0
#47 04/03/2024
39.32
0.27
 8,500 39.05 39.32 38.96 2,000 0 0.1
#48 01/03/2024
39.05
0.09
 12,200 38.96 39.05 38.87 5,000 0 0.2
#49 29/02/2024
38.96
0.18
 3,000 38.77 38.96 36.69 2,000 100 0.1
#50 27/02/2024
38.77
0.27
 6,000 38.50 38.96 38.77 3,000 0 0.1
#51 26/02/2024
38.50
-1.18
 1,800 39.68 39.86 36.42 0 100 -0.0
#52 23/02/2024
39.68
2.99
 700 36.69 40.59 38.96 0 0 0
#53 22/02/2024
36.69
-3.53
 1,100 40.22 40.22 36.33 0 100 -0.0
#54 21/02/2024
40.22
4.71
 300 35.51 40.77 36.78 0 0 0
#55 20/02/2024
35.51
-3.44
 100 38.96 38.96 35.51 0 100 -0.0
#56 19/02/2024
38.96
2.54
 1,000 36.42 38.96 37.14 0 0 0
#57 07/02/2024
36.42
0
 100 36.42 36.42 36.42 0 0 0
#58 06/02/2024
36.42
0
 1,000 36.42 36.42 36.42 500 0 0.0
#59 05/02/2024
36.42
0.18
 1,300 36.24 36.42 34.25 0 100 -0.0
#60 01/02/2024
36.24
0.09
 6,000 36.15 36.24 36.24 3,000 0 0.1
#61 30/01/2024
36.15
-0.09
 100 36.24 36.24 36.15 0 0 0
#62 29/01/2024
36.24
0.91
 2,100 35.33 36.24 36.24 0 0 0
#63 26/01/2024
35.33
0
 1,000 35.33 35.33 35.33 0 0 0
#64 25/01/2024
35.33
0
 6,800 35.33 35.33 35.33 0 0 0
#65 23/01/2024
35.33
0
 100 35.33 35.33 35.33 0 0 0
#66 22/01/2024
35.33
0
 1,000 35.33 35.33 35.33 0 0 0
#67 17/01/2024
35.33
2.45
 3,500 32.89 35.33 35.33 0 0 0
#68 16/01/2024
32.89
-2.45
 100 35.33 35.33 32.89 0 100 -0.0
#69 12/01/2024
35.33
0
 1,800 35.33 35.33 35.15 200 0 0.0
#70 10/01/2024
35.33
0
 500 35.33 35.33 35.33 0 0 0
#71 09/01/2024
35.33
0
 3,000 35.33 35.33 35.33 2,500 0 0.1
#72 08/01/2024
35.33
0
 4,200 35.33 35.33 35.33 4,000 0 0.2
#73 05/01/2024
35.33
0.45
 5,000 34.88 35.33 35.33 0 0 0
#74 04/01/2024
34.88
0
 38,500 34.88 34.88 33.16 14,000 0 0.5
#75 03/01/2024
34.88
0.91
 3,500 33.97 35.42 34.15 3,000 0 0.1
#76 02/01/2024
33.97
0
 2,500 33.97 34.34 33.97 0 0 0
#77 29/12/2023
33.97
1.00
 700 32.98 33.97 33.97 0 0 0
#78 27/12/2023
32.98
-1.00
 20,000 33.97 33.97 32.98 0 0 0
#79 25/12/2023
33.97
0.45
 2,300 33.52 33.97 33.97 2,000 0 0.1
#80 22/12/2023
33.52
0.63
 30,700 32.89 33.79 32.70 0 0 0
#81 20/12/2023
32.89
0.18
 200 32.70 32.89 32.89 0 0 0
#82 18/12/2023
32.70
-0.54
 22,700 33.25 33.25 31.07 0 0 0
#83 15/12/2023
33.25
-0.09
 100 33.34 33.34 33.25 0 0 0
#84 13/12/2023
33.34
-0.72
 200 34.06 34.06 32.80 0 0 0
#85 11/12/2023
34.06
0.18
 100 33.88 34.06 34.06 0 0 0
#86 08/12/2023
33.88
-0.91
 1,600 34.79 34.79 33.88 0 0 0
#87 07/12/2023
34.79
1.99
 100 32.80 34.79 34.79 0 0 0
#88 06/12/2023
32.80
-3.35
 15,100 36.15 36.15 32.61 0 100 -0.0
#89 05/12/2023
36.15
1.90
 100 34.25 36.15 36.15 0 0 0
#90 04/12/2023
34.25
0.72
 100 33.52 34.25 34.25 0 0 0
#91 30/11/2023
33.52
-2.08
 600 35.60 35.60 32.16 0 100 -0.0
#92 29/11/2023
35.60
2.08
 100 33.52 35.60 35.60 0 0 0
#93 27/11/2023
33.52
0
 500 33.52 33.52 33.52 0 0 0
#94 16/11/2023
33.52
0
 200 33.52 33.52 33.52 0 0 0
#95 15/11/2023
33.52
1.18
 300 32.34 33.52 33.52 0 0 0
#96 07/11/2023
32.34
-1.99
 100 34.34 34.34 32.34 0 100 -0.0
#97 06/11/2023
34.34
3.99
 600 30.35 34.34 34.34 0 0 0
#98 03/11/2023
30.35
-4.53
 100 34.88 34.88 30.35 0 100 -0.0
#99 02/11/2023
34.88
2.36
 200 32.52 35.24 34.88 0 0 0
#100 01/11/2023
32.52
-1.81
 300 34.34 34.34 32.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc