CTCP Cảng Xanh Vip (vgr)

64.60
-1.10
(-1.67%)
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
(2025-04-21) 		-1.50 -2.25% 22,000 -2,400 -0.1
63
67.90
64.60
2 tháng
(2025-03-21) 		1.02 1.60% 65,700 -5,700 -0.3
63
67.90
64.60
3 tháng
(2025-02-19) 		3.06 4.93% 120,900 -3,500 -0.2
62.14
71.65
64.60
6 tháng
(2024-11-21) 		6.46 11% 194,319 23,380 1.5
56.89
71.65
64.60
12 tháng
(2024-05-27) 		10.80 19.86% 826,470 56,300 3.4
52.52
71.65
64.60
24 tháng
(2023-05-31) 		35.29 118% 1,700,948 176,700 9.2
28.46
71.65
64.60
36 tháng
(2022-06-06) 		37.32 133.86% 1,781,355 193,500 9.8
21.13
71.65
64.60
60 tháng
(2020-06-15) 		53.08 437.91% 2,399,569 199,100 10.0
9.95
71.65
64.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2025
64.60
 23,900 65.70 65.70 64.50 0 19,800 0
19/05/2025
65.20
 13,200 65.80 65.80 65.20 0 0 0
16/05/2025
65.80
 200 65.80 65.80 65.80 0 0 0
15/05/2025
66.40
 200 66.40 66.40 66.40 0 0 0
14/05/2025
66.40
 100 66.40 66.40 66.40 0 0 0
13/05/2025
66.40
 500 66.40 66.40 66.40 0 400 0
12/05/2025
67.50
 900 66.10 67.50 66.10 0 500 0
09/05/2025
67.90
 200 67.90 67.90 67.90 0 0 0
08/05/2025
67.80
 300 67.60 67.80 67.60 0 200 0
07/05/2025
67.60
 600 67.50 67.60 67.50 0 0 0
06/05/2025
67.30
 300 67.30 67.30 67.30 0 0 0
05/05/2025
67
 700 67.40 67.40 67 0 0 0
29/04/2025
67.50
 500 67 67.50 67 0 0 0
28/04/2025
67.80
 500 67.80 67.80 67.80 0 0 0
25/04/2025
67.10
 1,400 67.10 67.10 67.10 0 900 -0.1
24/04/2025
67.10
 1,100 67.70 67.70 67.10 0 400 -0.0
23/04/2025
67.90
 800 67.50 68.40 67.50 0 0 0
22/04/2025: Cổ tức tiền mặt tỉ lệ: 20%
22/04/2025
63
 500 68.70 68.70 63 0 0 0
21/04/2025
66.70
 0 66.70 66.70 66.70 0 0 0
18/04/2025
67.48
 1,300 66.99 67.48 66.51 0 0 0
17/04/2025
66.99
 7,600 66.99 66.99 66.51 0 0 0
16/04/2025
66.31
 1,000 66.41 66.41 66.31 0 0 0
15/04/2025
66.41
 200 66.41 66.41 66.41 0 0 0
14/04/2025
66.51
 6,300 63.88 66.99 63.88 0 100 -0.0
11/04/2025
63.88
 0 63.88 63.88 63.88 0 0 0
10/04/2025
64.18
 300 63.79 64.18 63.79 0 0 0
09/04/2025
63.69
 700 63.59 63.69 63.59 0 0 0
08/04/2025
63.79
 5,500 61.65 63.88 61.65 0 2,000 -0.1
04/04/2025
63.11
 2,100 63.59 65.05 63.11 0 0 0
03/04/2025
65.63
 7,900 65.83 66.02 63.11 0 0 0
02/04/2025
66.02
 0 66.02 66.02 66.02 0 0 0
01/04/2025
66.02
 0 66.02 66.02 66.02 0 0 0
31/03/2025
66.02
 2,200 66.99 66.99 66.02 0 0 0
28/03/2025
66.51
 3,300 68.93 68.93 66.51 0 200 -0.0
27/03/2025
66.99
 2,200 65.05 67.96 65.05 0 800 -0.1
26/03/2025
65.83
 1,800 65.05 65.83 64.08 800 1,000 -0.0
25/03/2025
65.54
 400 66.02 66.02 65.54 0 0 0
24/03/2025
64.18
 300 67.87 67.87 64.18 0 0 0
21/03/2025
64.18
 600 64.18 64.18 64.18 0 0 0
20/03/2025
64.18
 200 64.18 64.18 64.18 0 0 0
19/03/2025
64.18
 1,100 64.08 64.18 64.08 0 0 0
18/03/2025
63.11
 500 64.56 65.05 63.11 0 0 0
17/03/2025
63.11
 1,500 61.75 63.11 61.75 100 0 0
14/03/2025
64.37
 1,200 64.37 64.37 64.27 0 0 0
13/03/2025
63.01
 1,900 64.66 64.76 63.01 1,000 0 0.1
12/03/2025
64.76
 2,600 65.34 65.34 64.66 1,000 0 0.1
11/03/2025
62.33
 2,000 63.11 63.11 62.33 0 0 0
10/03/2025
62.23
 800 61.46 63.11 61.46 0 0 0
07/03/2025
66.12
 7,600 69.90 69.90 59.32 0 0 0
06/03/2025
71.65
 1,500 74.18 74.18 67.96 0 0 0
05/03/2025
67.96
 4,700 77.28 77.28 67.96 0 0 0
04/03/2025
67.96
 6,200 72.82 77.67 67.96 0 0 0
03/03/2025
66.99
 2,400 72.62 76.80 66.99 0 0 0
28/02/2025
63.11
 9,800 63.59 72.62 63.11 0 0 0
27/02/2025
63.21
 2,100 63.21 63.21 63.21 0 0 0
26/02/2025
62.14
 100 62.14 62.14 62.14 0 0 0
25/02/2025
62.14
 2,200 62.14 62.14 62.14 0 0 0
24/02/2025
62.23
 1,200 62.53 62.53 62.23 100 0 0.0
21/02/2025
62.14
 1,200 62.53 62.53 62.14 0 0 0
20/02/2025
62.33
 100 62.33 62.33 62.33 0 0 0
19/02/2025
62.14
 4,300 62.14 62.14 62.14 0 0 0
18/02/2025
62.14
 200 62.14 62.14 62.14 0 0 0
17/02/2025
62.04
 500 62.04 62.04 62.04 0 0 0
14/02/2025
61.75
 0 61.75 61.75 61.75 0 0 0
13/02/2025
61.75
 200 61.75 61.75 61.75 0 0 0
12/02/2025
61.65
 7,751 61.94 61.94 61.65 2,200 0 0.1
11/02/2025
61.46
 300 61.36 61.46 61.36 0 0 0
10/02/2025
60.58
 6,501 61.94 62.23 60.58 5,000 0 0.3
07/02/2025
60.20
 500 60.20 60.20 60.20 0 0 0
06/02/2025
60.20
 700 60.20 60.20 60.20 0 0 0
05/02/2025
60.97
 600 62.43 62.43 60.97 0 0 0
04/02/2025
61.94
 500 61.94 61.94 61.94 0 0 0
03/02/2025
61.94
 8,700 63.21 63.21 57.28 0 0 0
24/01/2025
61.85
 200 62.14 62.14 61.85 0 0 0
23/01/2025
61.17
 621 61.26 61.36 61.17 0 0 0
22/01/2025
61.65
 4,400 59.52 61.65 59.52 900 0 0.1
21/01/2025
60.97
 311 61.26 61.26 60.97 100 0 0.0
20/01/2025
60.20
 4,900 60.20 60.29 60.20 3,000 0 0.2
17/01/2025
59.71
 5,400 59.22 59.71 59.22 4,000 0 0.2
16/01/2025
59.22
 600 59.22 59.22 59.22 0 0 0
15/01/2025
58.25
 400 61.65 61.65 58.25 0 0 0
14/01/2025
58.25
 800 58.25 58.25 58.25 0 0 0
13/01/2025
59.03
 505 58.93 59.03 58.93 100 0 0.0
10/01/2025
59.13
 1,400 59.13 59.22 59.13 700 0 0.0
09/01/2025
59.03
 100 59.03 59.03 59.03 0 0 0
08/01/2025
58.84
 204 58.93 58.93 58.84 0 0 0
07/01/2025
58.93
 0 58.93 58.93 58.93 0 0 0
06/01/2025
58.93
 800 58.93 58.93 58.84 0 0 0
03/01/2025
58.45
 1,801 58.35 58.45 58.35 700 0 0.0
02/01/2025
58.25
 1,700 58.25 58.45 58.25 0 0 0
31/12/2024
58.25
 204 58.25 58.25 58.25 0 0 0
30/12/2024
57.09
 0 57.09 57.09 57.09 0 0 0
27/12/2024
57.09
 2 57.09 57.09 57.09 0 0 0
26/12/2024
57.09
 500 57.19 57.19 57.09 0 0 0
25/12/2024
57.48
 200 57.48 57.48 57.48 0 0 0
24/12/2024
57.28
 200 57.28 57.28 57.28 0 0 0
23/12/2024
56.99
 3,000 57.38 57.38 56.31 0 0 0
20/12/2024
58.35
 0 58.35 58.35 58.35 0 0 0
19/12/2024
58.35
 0 58.35 58.35 58.35 0 0 0
18/12/2024
59.22
 2,700 58.25 59.22 58.25 2,700 0 0.2
17/12/2024
58.16
 600 58.25 58.25 58.06 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |