CTCP Cảng Xanh Vip (vgr)

58.30
0.10
(0.17%)
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
(2024-10-14) 		0.30 0.52% 46,500 8,800 0.5
57.60
60.10
58.30
2 tháng
(2024-09-16) 		1.79 3.17% 94,600 24,820 1.4
56.51
60.10
58.30
3 tháng
(2024-08-15) 		4.20 7.77% 135,300 25,820 1.5
54.10
60.10
58.30
6 tháng
(2024-05-17) 		2.27 4.06% 632,400 24,520 1.4
54.10
60.10
58.30
12 tháng
(2023-11-27) 		25.92 80.05% 1,382,700 131,220 6.7
31.59
60.10
58.30
24 tháng
(2022-11-24) 		29.73 104.03% 1,551,970 155,020 7.6
21.76
60.10
58.30
36 tháng
(2021-11-29) 		29.74 104.17% 1,730,160 169,420 8.1
21.76
60.10
58.30
60 tháng
(2019-12-10) 		45.94 371.82% 2,270,621 163,220 8.0
8.96
60.10
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2020
15.51
 0 15.51 15.51 15.51 0 0 0
10/09/2020
15.51
 200 15.44 15.51 15.51 0 0 0
09/09/2020
15.44
 1,300 15.44 17.38 15.44 0 0 0
08/09/2020
15.44
 34,000 13.44 15.44 15.44 0 0 0
07/09/2020
13.44
 0 13.44 13.44 13.44 0 0 0
04/09/2020
13.44
 0 13.44 13.44 13.44 0 0 0
03/09/2020
13.44
 0 13.44 13.44 13.44 0 0 0
01/09/2020
13.44
 1,000 15.44 15.44 13.44 0 0 0
31/08/2020
15.44
 500 15.44 15.44 15.44 0 0 0
28/08/2020
15.44
 4,000 17.38 17.38 15.44 0 0 0
27/08/2020
17.38
 600 16.71 17.38 16.04 0 0 0
26/08/2020
16.71
 1 16.71 16.71 16.71 0 0 0
25/08/2020
16.71
 1,000 14.84 16.71 16.71 0 0 0
24/08/2020
14.84
 0 14.84 14.84 14.84 0 0 0
21/08/2020
14.84
 0 14.84 14.84 14.84 0 0 0
20/08/2020
14.84
 500 17.38 17.38 14.84 0 0 0
19/08/2020
17.38
 100 15.17 17.38 17.38 0 0 0
18/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/08/2020
15.17
 0 15.17 15.17 15.17 0 0 0
17/08/2020
15.17
 0 15.17 15.17 15.17 0 0 0
14/08/2020
15.17
 0 15.17 15.17 15.17 0 0 0
13/08/2020
15.17
 0 15.17 15.17 15.17 0 0 0
12/08/2020
15.17
 0 15.17 15.17 15.17 0 0 0
11/08/2020
15.17
 200 15.43 15.43 15.17 0 0 0
10/08/2020
15.43
 500 15.11 15.43 15.43 0 0 0
07/08/2020
15.11
 4,900 15.11 16.33 15.11 0 0 0
06/08/2020
15.11
 400 15.43 15.43 15.11 0 0 0
05/08/2020
15.43
 8,100 14.79 16.58 12.80 0 0 0
04/08/2020
14.79
 0 14.85 14.79 14.79 0 0 0
03/08/2020
14.85
 2,000 14.66 14.85 14.79 0 0 0
31/07/2020
14.66
 4,000 14.73 14.79 14.66 0 0 0
30/07/2020
14.73
 6,010 14.08 16.33 14.73 0 0 0
29/07/2020
14.08
 7,900 13.96 16.01 14.08 0 0 0
28/07/2020
13.96
 2,000 14.60 14.60 13.96 0 0 0
27/07/2020
14.60
 0 14.60 14.60 14.60 0 0 0
24/07/2020
14.60
 1,100 14.60 14.60 14.60 0 0 0
23/07/2020
14.60
 12,100 14.08 16.20 14.21 0 0 0
22/07/2020
14.08
 1,400 13.06 14.08 14.08 0 0 0
21/07/2020
13.06
 15,900 11.84 16.52 12.93 0 200 -0.0
20/07/2020
11.84
 5,000 11.52 15.43 11.84 0 0 0
17/07/2020
11.52
 3,000 12.55 14.41 11.52 0 0 0
16/07/2020
12.55
 300 10.95 12.55 12.55 0 0 0
15/07/2020
10.95
 200 10.88 10.95 10.95 0 200 -0.0
14/07/2020
10.88
 4,000 11.59 13.06 10.88 0 0 0
13/07/2020
11.59
 0 11.59 11.59 11.59 0 0 0
10/07/2020
11.59
 0 11.59 11.59 11.59 0 0 0
09/07/2020
11.59
 10 11.59 11.59 11.59 0 0 0
08/07/2020
11.59
 0 10.24 11.59 11.59 0 0 0
07/07/2020
10.24
 1,500 10.69 12.29 10.24 0 0 0
06/07/2020
10.69
 0 10.69 10.69 10.69 0 0 0
03/07/2020
10.69
 0 10.69 10.69 10.69 0 0 0
02/07/2020
10.69
 10 10.69 10.69 10.69 0 0 0
01/07/2020
10.69
 0 10.69 10.69 10.69 0 0 0
30/06/2020
10.69
 0 10.69 10.69 10.69 0 0 0
29/06/2020
10.69
 10 10.69 10.69 10.69 0 0 0
26/06/2020
10.69
 0 10.69 10.69 10.69 0 0 0
25/06/2020
10.69
 0 10.69 10.69 10.69 0 0 0
24/06/2020
10.69
 210 12.55 12.55 10.69 0 0 0
23/06/2020
12.55
 1,800 12.55 12.55 12.55 0 0 0
22/06/2020
12.55
 1,200 12.55 12.55 12.48 0 0 0
19/06/2020
12.55
 1,500 12.55 12.55 12.55 0 0 0
18/06/2020
12.55
 5,000 12.48 12.55 12.55 0 0 0
17/06/2020
12.48
 18,300 12.48 12.55 12.48 0 200 -0.0
16/06/2020
12.48
 4,100 12.48 12.48 12.16 0 0 0
15/06/2020
12.48
 12,100 11.52 12.48 12.29 0 0 0
12/06/2020
11.52
 21,100 12.16 12.93 11.52 0 0 0
11/06/2020
12.16
 3,100 12.74 12.80 12.16 0 0 0
10/06/2020
12.74
 5,100 12.68 12.74 12.48 0 0 0
09/06/2020
12.68
 100 10.76 12.68 12.68 0 0 0
08/06/2020
10.76
 3,100 12.29 12.74 10.76 0 0 0
05/06/2020
12.29
 11,100 12.16 12.80 12.23 200 0 0.0
04/06/2020
12.16
 100 14.28 14.28 12.16 0 0 0
03/06/2020
14.28
 0 14.28 14.28 14.28 0 0 0
02/06/2020
14.28
 0 14.28 14.28 14.28 0 0 0
01/06/2020
14.28
 100 12.80 14.28 14.28 0 0 0
29/05/2020
12.80
 2,400 11.59 12.80 11.84 0 0 0
28/05/2020
11.59
 900 11.52 11.59 11.59 0 0 0
27/05/2020
11.52
 0 11.52 11.52 11.52 0 0 0
26/05/2020
11.52
 100 10.56 11.52 11.52 0 0 0
25/05/2020
10.56
 0 10.56 10.56 10.56 0 0 0
22/05/2020
10.56
 0 10.56 10.56 10.56 0 0 0
21/05/2020
10.56
 0 10.56 10.56 10.56 0 0 0
20/05/2020
10.56
 0 10.56 10.56 10.56 0 0 0
19/05/2020
10.56
 100 11.84 11.84 10.56 0 0 0
18/05/2020
11.84
 1,000 11.46 11.84 11.84 0 0 0
15/05/2020
11.46
 0 11.14 11.46 11.46 0 0 0
14/05/2020
11.14
 1,100 11.52 11.52 11.14 100 0 0.0
13/05/2020
11.52
 1,100 11.14 11.52 11.20 100 0 0.0
12/05/2020
11.14
 0 10.95 11.14 10.95 0 0 0
11/05/2020
10.95
 300 11.08 11.27 10.95 0 0 0
08/05/2020
11.08
 200 9.67 11.08 11.08 0 0 0
07/05/2020
9.67
 0 9.67 9.67 9.67 0 0 0
06/05/2020
9.67
 100 10.88 10.88 9.67 0 0 0
05/05/2020
10.88
 7,000 10.88 10.88 10.88 0 5,000 -0.1
04/05/2020
10.88
 500 11.20 11.20 10.88 0 500 -0.0
29/04/2020
11.20
 1,300 10.88 11.20 10.88 0 0 0
28/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0
27/04/2020
10.88
 1,000 10.88 10.88 9.28 0 0 0
24/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0
23/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0
22/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |