CTCP Cảng Xanh Vip (vgr)

67.50
-0.30
(-0.44%)
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
(2025-03-31) 		1.48 2.24% 39,900 -3,400 -0.2
63
67.90
67.50
2 tháng
(2025-03-03) 		0.51 0.76% 82,700 -2,500 -0.2
62.23
71.65
67.50
3 tháng
(2025-02-03) 		5.56 8.97% 130,152 4,800 0.3
60.20
71.65
67.50
6 tháng
(2024-11-01) 		9.34 16.07% 215,454 39,380 2.4
56.60
71.65
67.50
12 tháng
(2024-05-06) 		13.48 24.95% 881,329 60,900 3.6
52.52
71.65
67.50
24 tháng
(2023-05-11) 		39.84 144.06% 1,689,948 178,300 9.2
27.66
71.65
67.50
36 tháng
(2022-05-16) 		39.99 145.36% 1,771,055 197,900 9.9
21.13
71.65
67.50
60 tháng
(2020-05-26) 		56.31 503.29% 2,429,569 200,400 10.0
9.95
71.65
67.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2024
56.89
 300 57.28 57.28 56.89 0 0 0
28/11/2024
58.45
 100 58.45 58.45 58.45 0 0 0
27/11/2024
58.45
 0 58.45 58.45 58.45 0 0 0
26/11/2024
58.45
 549 58.45 58.45 58.45 0 0 0
25/11/2024
57.19
 3,321 58.45 58.45 56.89 2,000 0 0.1
22/11/2024
58.74
 0 58.74 58.74 58.74 0 0 0
21/11/2024
58.74
 0 58.74 58.74 58.74 0 0 0
20/11/2024
59.13
 30 58.74 58.74 58.74 0 0 0
19/11/2024
59.13
 3,604 59.32 59.32 58.74 1,700 0 0.1
18/11/2024
58.84
 6,000 58.06 59.03 58.06 0 0 0
15/11/2024
58.06
 7,300 58.16 58.16 57.77 5,400 0 0.3
14/11/2024
58.25
 3,500 56.60 58.25 56.60 300 0 0.0
13/11/2024
56.60
 1,000 56.51 56.60 56.51 400 0 0.0
12/11/2024
56.60
 9,500 56.70 56.70 56.31 5,000 0 0.3
11/11/2024
56.70
 2,200 56.41 56.99 56.41 0 0 0
08/11/2024
56.99
 600 56.99 56.99 56.99 100 0 0.0
07/11/2024
56.99
 800 57.09 57.09 56.99 0 0 0
06/11/2024
57.28
 301 56.51 57.28 56.51 0 0 0
05/11/2024
56.80
 100 56.80 56.80 56.80 0 0 0
04/11/2024
57.77
 2,400 58.06 58.35 57.77 2,000 0 0.1
01/11/2024
58.16
 1,000 58.06 58.16 58.06 0 0 0
31/10/2024
56.51
 1,900 56.31 57.28 56.31 1,000 0 0.1
30/10/2024
56.31
 1 56.31 56.31 56.31 0 0 0
29/10/2024
56.31
 2,500 56.31 56.31 56.31 0 0 0
28/10/2024
56.31
 100 56.31 56.31 56.31 0 0 0
25/10/2024
56.31
 100 56.31 56.31 56.31 0 0 0
24/10/2024
56.21
 0 56.21 56.21 56.21 0 0 0
23/10/2024
57.19
 4,900 57.28 57.28 55.83 0 0 0
22/10/2024
56.80
 10,700 56.31 58.25 56.31 100 0 0.0
21/10/2024
58.35
 26 58.35 58.35 58.35 0 0 0
18/10/2024
58.35
 1,104 58.35 58.35 58.25 0 0 0
17/10/2024
58.16
 3,815 58.64 59.71 58.16 200 0 0.0
16/10/2024
58.16
 2,341 58.64 58.64 56.31 0 0 0
15/10/2024
55.92
 600 56.12 56.12 55.92 0 0 0
14/10/2024
56.31
 600 55.83 56.31 55.83 0 0 0
11/10/2024
57.28
 2 57.28 57.28 57.28 0 0 0
10/10/2024
57.28
 1,500 57.28 57.28 57.28 0 0 0
09/10/2024
57.28
 105 57.28 57.28 57.28 0 0 0
08/10/2024
57.28
 2,000 56.31 57.28 56.31 0 0 0
07/10/2024
56.31
 5,700 57.77 58.25 56.31 0 0 0
04/10/2024
56.31
 1,201 55.83 56.31 55.83 0 0 0
03/10/2024
56.31
 300 56.31 56.31 56.31 0 0 0
02/10/2024
55.83
 303 55.83 55.83 55.83 0 0 0
01/10/2024
55.83
 314 55.83 55.83 55.83 0 0 0
30/09/2024
55.34
 1,101 55.44 55.44 55.34 400 0 0.0
27/09/2024
55.34
 3,203 56.31 56.70 55.34 2,000 0 0.1
26/09/2024
56.41
 3,126 56.51 56.51 56.21 2,120 0 0.1
25/09/2024
56.41
 12,369 56.60 57.19 56.41 8,600 0 0.5
24/09/2024
56.51
 1,603 56.21 56.51 56.21 0 0 0
23/09/2024
56.21
 605 56.21 56.31 56.21 0 0 0
20/09/2024
56.21
 1,002 56.21 56.21 56.21 0 0 0
19/09/2024
56.31
 1,651 56.12 56.31 55.83 0 0 0
18/09/2024: Cổ tức tiền mặt tỉ lệ: 20%
18/09/2024
55.92
 1,032 54.76 56.12 54.76 0 0 0
17/09/2024
55.15
 7,598 54.68 55.15 54.58 2,800 0 0.2
16/09/2024
54.87
 3,805 55.24 55.24 54.40 100 0 0.0
13/09/2024
53.93
 402 53.93 53.93 53.93 0 0 0
12/09/2024
54.68
 2,101 54.40 54.87 54.40 0 0 0
11/09/2024
54.40
 800 54.87 54.87 54.40 0 0 0
10/09/2024
54.40
 1,030 54.87 54.96 54.40 0 0 0
09/09/2024
54.58
 4,301 54.96 55.05 54.40 0 0 0
06/09/2024
54.21
 4,701 54.68 54.68 54.21 0 0 0
05/09/2024
54.77
 2,301 54.87 54.87 53.93 0 0 0
04/09/2024
54.40
 7,100 54.68 54.68 52.52 0 0 0
30/08/2024
54.87
 5,501 55.24 55.24 54.02 0 0 0
29/08/2024
54.11
 400 54.11 54.11 54.11 0 0 0
28/08/2024
54.21
 500 54.21 54.21 54.21 0 0 0
27/08/2024
54.58
 1,300 53.74 54.58 53.74 0 0 0
26/08/2024
54.30
 2,002 54.40 54.40 53.18 1,000 0 0.1
23/08/2024
54.40
 1,502 54.77 54.77 52.90 0 0 0
22/08/2024
52.80
 2,500 54.21 54.87 52.80 0 0 0
21/08/2024
54.30
 100 54.30 54.30 54.30 0 0 0
20/08/2024
54.96
 3,100 55.15 55.24 52.52 0 0 0
19/08/2024
55.33
 300 57.40 57.40 55.33 0 0 0
16/08/2024
52.61
 700 52.52 52.61 52.05 0 0 0
15/08/2024
52.52
 100 52.52 52.52 52.52 0 0 0
14/08/2024
54.02
 1,120 52.61 54.02 52.61 0 0 0
13/08/2024
53.93
 4,500 52.52 53.93 52.05 0 0 0
12/08/2024
52.61
 4,401 53.65 53.65 52.52 0 0 0
09/08/2024
54.40
 0 54.40 54.40 54.40 0 0 0
08/08/2024
54.30
 400 54.40 54.40 54.30 0 0 0
07/08/2024
54.02
 1,400 53.46 54.02 53.46 0 0 0
06/08/2024
54.30
 7,700 54.30 54.30 52.99 0 0 0
05/08/2024
54.02
 6,000 55.43 55.43 53.93 0 0 0
02/08/2024
55.43
 3,100 55.33 55.71 55.33 0 1,300 -0.1
01/08/2024
55.33
 3,000 56.08 56.08 53.46 0 0 0
31/07/2024
56.08
 3,701 55.99 56.08 55.99 0 0 0
30/07/2024
55.99
 200 56.18 56.18 55.99 0 100 -0.0
29/07/2024
56.18
 1,200 55.52 56.18 55.52 0 900 -0.1
26/07/2024
56.83
 2,000 56.65 56.83 56.65 0 0 0
25/07/2024
54.40
 11,600 55.05 55.05 54.30 0 1,300 -0.1
24/07/2024
55.15
 2,600 55.15 55.15 54.40 0 0 0
23/07/2024
55.71
 200 54.58 55.71 54.58 0 0 0
22/07/2024
54.58
 3,400 54.87 54.87 54.49 0 0 0
19/07/2024
55.05
 5,709 57.49 57.49 54.96 0 400 -0.0
18/07/2024
55.33
 200 54.58 55.33 54.58 0 0 0
17/07/2024
55.15
 5,001 55.52 55.80 54.96 0 500 -0.0
16/07/2024
55.99
 2,700 54.96 55.99 54.87 0 500 -0.0
15/07/2024
54.68
 800 54.87 55.99 54.68 0 0 0
12/07/2024
54.58
 4,425 56.55 56.74 54.58 0 0 0
11/07/2024
56.74
 501 57.12 57.12 56.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |