CTCP Cảng Xanh Vip (vgr)

58
0.60
(1.05%)
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
(2024-08-20) 		1.39 2.46% 53,500 3,900 0.2
54.39
58
58
2 tháng
(2024-07-22) 		1.78 3.17% 111,100 300 0.0
54.10
58.54
58
3 tháng
(2024-06-21) 		0.23 0.40% 200,500 -600 -0.0
54.10
58.93
58
6 tháng
(2024-03-25) 		3.22 5.87% 1,010,400 58,300 3.2
48.78
58.93
58
12 tháng
(2023-09-25) 		25.62 79.12% 1,327,200 108,800 5.4
29.32
58.93
58
24 tháng
(2022-09-30) 		27.91 92.77% 1,476,971 136,600 6.4
21.76
58.93
58
36 tháng
(2021-10-05) 		29.01 100.04% 1,690,338 147,500 6.9
21.76
58.93
58
60 tháng
(2019-10-16) 		45 346.27% 2,202,029 141,600 6.7
8.96
58.93
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
58
 1,600 57.80 58 57.50 0 0 0
18/09/2024: Cổ tức tiền mặt tỉ lệ: 20%
18/09/2024
57.60
 1,000 56.40 57.80 56.40 0 0 0
17/09/2024
56.80
 7,500 56.32 56.80 56.22 2,800 0 0.2
16/09/2024
56.51
 3,800 56.90 56.90 56.03 100 0 0.0
13/09/2024
55.54
 400 55.54 55.54 55.54 0 0 0
12/09/2024
56.32
 2,100 56.03 56.51 56.03 0 0 0
11/09/2024
56.03
 800 56.51 56.51 56.03 0 0 0
10/09/2024
56.03
 1,000 56.51 56.61 56.03 0 0 0
09/09/2024
56.22
 4,300 56.61 56.70 56.03 0 0 0
06/09/2024
55.83
 4,700 56.32 56.32 55.83 0 0 0
05/09/2024
56.41
 2,300 56.51 56.51 55.54 0 0 0
04/09/2024
56.03
 7,100 56.32 56.32 54.10 0 0 0
30/08/2024
56.51
 5,500 56.90 56.90 55.64 0 0 0
29/08/2024
55.74
 400 55.74 55.74 55.74 0 0 0
28/08/2024
55.83
 500 55.83 55.83 55.83 0 0 0
27/08/2024
56.22
 1,300 55.35 56.22 55.35 0 0 0
26/08/2024
55.93
 2,000 56.03 56.03 54.77 1,000 0 0.1
23/08/2024
56.03
 1,500 56.41 56.41 54.48 0 0 0
22/08/2024
54.39
 2,500 55.83 56.51 54.39 0 0 0
21/08/2024
55.93
 100 55.93 55.93 55.93 0 0 0
20/08/2024
56.61
 3,100 56.80 56.90 54.10 0 0 0
19/08/2024
56.99
 300 59.12 59.12 56.99 0 0 0
16/08/2024
54.19
 700 54.10 54.19 53.61 0 0 0
15/08/2024
54.10
 100 54.10 54.10 54.10 0 0 0
14/08/2024
55.64
 1,100 54.19 55.64 54.19 0 0 0
13/08/2024
55.54
 4,500 54.10 55.54 53.61 0 0 0
12/08/2024
54.19
 4,400 55.25 55.25 54.10 0 0 0
09/08/2024
56.03
 0 56.03 56.03 56.03 0 0 0
08/08/2024
55.93
 400 56.03 56.03 55.93 0 0 0
07/08/2024
55.64
 1,400 55.06 55.64 55.06 0 0 0
06/08/2024
55.93
 7,700 55.93 55.93 54.58 0 0 0
05/08/2024
55.64
 6,000 57.09 57.09 55.54 0 0 0
02/08/2024
57.09
 3,100 56.99 57.38 56.99 0 1,300 -0.1
01/08/2024
56.99
 3,000 57.77 57.77 55.06 0 0 0
31/07/2024
57.77
 3,700 57.67 57.77 57.67 0 0 0
30/07/2024
57.67
 200 57.86 57.86 57.67 0 100 -0.0
29/07/2024
57.86
 1,200 57.19 57.86 57.19 0 900 -0.1
26/07/2024
58.54
 2,000 58.35 58.54 58.35 0 0 0
25/07/2024
56.03
 11,600 56.70 56.70 55.93 0 1,300 -0.1
24/07/2024
56.80
 2,600 56.80 56.80 56.03 0 0 0
23/07/2024
57.38
 200 56.22 57.38 56.22 0 0 0
22/07/2024
56.22
 3,400 56.51 56.51 56.12 0 0 0
19/07/2024
56.70
 5,700 59.22 59.22 56.61 0 400 -0.0
18/07/2024
56.99
 200 56.22 56.99 56.22 0 0 0
17/07/2024
56.80
 5,000 57.19 57.48 56.61 0 500 -0.0
16/07/2024
57.67
 2,700 56.61 57.67 56.51 0 500 -0.0
15/07/2024
56.32
 800 56.51 57.67 56.32 0 0 0
12/07/2024
56.22
 4,400 58.25 58.44 56.22 0 0 0
11/07/2024
58.44
 500 58.83 58.83 58.35 0 0 0
10/07/2024
56.90
 5,800 57.48 57.48 56.90 0 0 0
09/07/2024
57.86
 200 57.86 57.86 57.86 0 0 0
08/07/2024
57.86
 13,100 57.96 57.96 57.67 0 0 0
05/07/2024
57.86
 0 57.86 57.86 57.86 0 0 0
04/07/2024
57.86
 100 57.86 57.86 57.86 0 0 0
03/07/2024
56.03
 5,000 56.70 56.70 56.03 0 0 0
02/07/2024
56.99
 1,000 56.03 56.99 56.03 0 0 0
01/07/2024
57.86
 1,900 57.57 57.86 56.61 0 0 0
28/06/2024
57.57
 1,000 59.70 59.70 57.57 200 0 0.0
27/06/2024
57.96
 7,300 58.54 58.54 57.96 0 0 0
26/06/2024
58.64
 400 58.93 58.93 58.64 0 0 0
25/06/2024
57.96
 5,000 59.31 60.08 56.99 0 0 0
24/06/2024
58.93
 14,800 59.89 60.86 56.99 300 0 0.0
21/06/2024
57.77
 14,500 57.96 61.34 57.77 0 0 0
20/06/2024
58.06
 6,100 58.44 58.44 56.22 0 0 0
19/06/2024
57.96
 45,500 58.06 58.06 56.22 0 0 0
18/06/2024
58.15
 5,200 58.06 58.25 56.99 0 0 0
17/06/2024
57.86
 53,300 58.35 58.35 56.90 0 0 0
14/06/2024
56.61
 3,500 56.61 58.64 56.61 0 0 0
13/06/2024
56.61
 2,700 56.90 56.90 56.03 0 0 0
12/06/2024
56.70
 6,800 56.90 56.90 55.54 700 1,000 -0.0
11/06/2024
56.70
 2,100 57.77 57.77 56.61 300 0 0
10/06/2024
57.77
 22,300 55.54 58.93 55.54 1,200 0 0.1
07/06/2024
55.54
 51,100 54.87 55.54 54.67 0 0 0
06/06/2024
55.25
 1,500 55.25 55.25 55.16 900 0 0.1
05/06/2024
55.06
 39,200 55.16 55.64 54.87 600 0 0.0
04/06/2024
55.16
 13,500 54.77 56.90 54.77 400 0 0.0
03/06/2024
56.32
 41,400 56.41 56.41 55.16 100 0 0.0
31/05/2024
54.58
 10,100 53.23 54.58 53.23 0 0 0
30/05/2024
56.03
 21,100 56.03 56.03 55.35 500 0 0.0
29/05/2024
55.93
 600 56.03 56.12 55.93 0 0 0
28/05/2024
55.16
 0 55.16 55.16 55.16 0 0 0
27/05/2024
56.03
 3,500 55.45 56.03 54.87 500 0 0.0
24/05/2024
54.96
 10,000 55.93 55.93 54.96 0 1,000 -0.1
23/05/2024
56.03
 500 55.74 56.03 55.74 0 0 0
22/05/2024
56.99
 2,300 56.22 57.48 56.22 0 0 0
21/05/2024
56.22
 2,200 56.22 56.22 56.12 0 0 0
20/05/2024
55.93
 3,800 55.83 56.99 55.83 0 0 0
17/05/2024
56.03
 2,900 55.35 56.90 55.35 0 0 0
16/05/2024
55.25
 7,200 57.86 58.93 55.06 0 0 0
15/05/2024
57.77
 3,300 57.77 57.96 57.77 300 0 0.0
14/05/2024
57.77
 2,600 56.03 57.96 56.03 0 0 0
13/05/2024
55.74
 4,800 56.03 56.12 55.74 700 0 0.0
10/05/2024
58.35
 0 58.35 58.35 58.35 0 0 0
09/05/2024
58.93
 16,400 56.03 58.93 56.03 0 1,000 -0.1
08/05/2024
56.03
 6,500 55.25 56.03 55.25 300 0 0.0
07/05/2024
55.64
 3,400 55.25 55.64 55.06 1,900 0 0.1
06/05/2024
55.64
 6,000 55.16 57.57 55.16 2,300 0 0.1
03/05/2024
55.64
 4,400 53.61 55.64 53.61 1,000 0 0.1
02/05/2024
55.93
 800 55.54 56.03 55.54 300 0 0.0
26/04/2024
55.54
 9,300 55.54 56.03 55.54 3,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |