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
(2024-08-19) 		0.61 1.06% 52,200 3,900 0.2
54.39
57.60
57.60
2 tháng
(2024-07-22) 		1.38 2.45% 109,500 300 0.0
54.10
58.54
57.60
3 tháng
(2024-06-20) 		-0.46 -0.79% 205,000 -600 -0.0
54.10
58.93
57.60
6 tháng
(2024-03-22) 		6.84 13.48% 1,033,000 67,600 3.7
48.78
58.93
57.60
12 tháng
(2023-09-25) 		25.22 77.89% 1,325,600 108,800 5.4
29.32
58.93
57.60
24 tháng
(2022-09-29) 		27.51 91.44% 1,475,371 136,600 6.4
21.76
58.93
57.60
36 tháng
(2021-10-04) 		28.61 98.66% 1,688,738 147,500 6.9
21.76
58.93
57.60
60 tháng
(2019-10-15) 		44.60 343.19% 2,200,429 141,600 6.7
8.96
58.93
57.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
55.06
 1,500 54.29 55.06 50.52 0 300 -0.0
24/04/2024
56.32
 7,000 56.32 56.32 54.87 3,000 0 0.2
23/04/2024
56.22
 200 56.22 56.22 56.22 100 0 0.0
22/04/2024
56.32
 6,700 55.54 56.90 55.54 3,000 0 0.2
19/04/2024
55.06
 2,900 55.35 57.28 55.06 200 0 0.0
17/04/2024
56.99
 3,400 58.06 58.06 53.61 700 0 0.0
16/04/2024
57.67
 19,000 58.93 58.93 55.06 8,200 0 0.5
15/04/2024
58.44
 38,500 54.96 63.18 54.96 400 0 0.0
12/04/2024
53.42
 19,600 52.16 56.90 52.16 0 0 0
11/04/2024
49.46
 5,700 49.27 50.23 49.27 1,300 0 0.1
10/04/2024
49.27
 4,200 49.46 49.46 49.27 2,000 0 0.1
09/04/2024
49.27
 500 49.75 49.75 49.27 0 0 0
08/04/2024
48.78
 11,000 48.88 48.88 48.78 7,000 0 0.4
05/04/2024
49.27
 8,000 48.69 50.13 48.49 2,200 0 0.1
04/04/2024
48.88
 22,500 49.46 49.46 48.30 12,800 0 0.6
03/04/2024
50.71
 19,800 53.90 53.90 46.37 600 0 0.0
02/04/2024: Cổ tức tiền mặt tỉ lệ: 60%
02/04/2024
55.45
 18,800 55.83 55.83 52.94 1,500 0 0.1
01/04/2024
55.83
 73,000 54.87 56.01 54.87 1,400 0 0.1
29/03/2024
54.26
 15,900 55.83 56.01 52.51 600 0 0.0
28/03/2024
55.48
 19,200 56.88 56.88 55.40 100 0 0.0
27/03/2024
55.31
 50,100 54.70 55.57 54.70 0 0 0
26/03/2024
54.78
 23,100 54.96 55.05 54.17 300 0 0.0
25/03/2024
54.78
 23,400 50.76 55.13 51.90 1,000 0 0.1
22/03/2024
50.76
 24,200 48.40 50.85 48.40 9,300 0 0.5
21/03/2024
48.40
 1,100 48.13 49.01 48.40 0 0 0
20/03/2024
48.13
 4,700 46.82 49.88 48.13 0 0 0
19/03/2024
46.82
 23,600 41.57 46.82 42.88 0 0 0
18/03/2024
41.57
 11,600 38.51 42.01 38.59 0 0 0
15/03/2024
38.51
 1,700 38.51 38.51 38.51 700 0 0.0
13/03/2024
38.51
 400 38.94 38.94 38.51 0 0 0
12/03/2024
38.94
 200 38.94 38.94 38.94 0 0 0
08/03/2024
38.94
 300 38.94 38.94 38.94 0 0 0
07/03/2024
38.94
 400 38.51 38.94 38.51 0 0 0
06/03/2024
38.51
 2,100 38.68 39.99 38.51 0 0 0
05/03/2024
38.68
 9,300 37.98 38.68 38.07 600 0 0.0
04/03/2024
37.98
 8,500 37.72 37.98 37.63 2,000 0 0.1
01/03/2024
37.72
 12,200 37.63 37.72 37.54 5,000 0 0.2
29/02/2024
37.63
 3,000 37.46 37.63 35.44 2,000 100 0.1
27/02/2024
37.46
 6,000 37.19 37.63 37.46 3,000 0 0.1
26/02/2024
37.19
 1,800 38.33 38.51 35.18 0 100 -0.0
23/02/2024
38.33
 700 35.44 39.21 37.63 0 0 0
22/02/2024
35.44
 1,100 38.86 38.86 35.09 0 100 -0.0
21/02/2024
38.86
 300 34.31 39.38 35.53 0 0 0
20/02/2024
34.31
 100 37.63 37.63 34.31 0 100 -0.0
19/02/2024
37.63
 1,000 35.18 37.63 35.88 0 0 0
07/02/2024
35.18
 100 35.18 35.18 35.18 0 0 0
06/02/2024
35.18
 1,000 35.18 35.18 35.18 500 0 0.0
05/02/2024
35.18
 1,300 35.01 35.18 33.08 0 100 -0.0
01/02/2024
35.01
 6,000 34.92 35.01 35.01 3,000 0 0.1
30/01/2024
34.92
 100 35.01 35.01 34.92 0 0 0
29/01/2024
35.01
 2,100 34.13 35.01 35.01 0 0 0
26/01/2024
34.13
 1,000 34.13 34.13 34.13 0 0 0
25/01/2024
34.13
 6,800 34.13 34.13 34.13 0 0 0
23/01/2024
34.13
 100 34.13 34.13 34.13 0 0 0
22/01/2024
34.13
 1,000 34.13 34.13 34.13 0 0 0
17/01/2024
34.13
 3,500 31.77 34.13 34.13 0 0 0
16/01/2024
31.77
 100 34.13 34.13 31.77 0 100 -0.0
12/01/2024
34.13
 1,800 34.13 34.13 33.96 200 0 0.0
10/01/2024
34.13
 500 34.13 34.13 34.13 0 0 0
09/01/2024
34.13
 3,000 34.13 34.13 34.13 2,500 0 0.1
08/01/2024
34.13
 4,200 34.13 34.13 34.13 4,000 0 0.2
05/01/2024
34.13
 5,000 33.69 34.13 34.13 0 0 0
04/01/2024
33.69
 38,500 33.69 33.69 32.03 14,000 0 0.5
03/01/2024
33.69
 3,500 32.82 34.22 32.99 3,000 0 0.1
02/01/2024
32.82
 2,500 32.82 33.17 32.82 0 0 0
29/12/2023
32.82
 700 31.86 32.82 32.82 0 0 0
27/12/2023
31.86
 20,000 32.82 32.82 31.86 0 0 0
25/12/2023
32.82
 2,300 32.38 32.82 32.82 2,000 0 0.1
22/12/2023
32.38
 30,700 31.77 32.64 31.59 0 0 0
20/12/2023
31.77
 200 31.59 31.77 31.77 0 0 0
18/12/2023
31.59
 22,700 32.12 32.12 30.02 0 0 0
15/12/2023
32.12
 100 32.21 32.21 32.12 0 0 0
13/12/2023
32.21
 200 32.91 32.91 31.68 0 0 0
11/12/2023
32.91
 100 32.73 32.91 32.91 0 0 0
08/12/2023
32.73
 1,600 33.61 33.61 32.73 0 0 0
07/12/2023
33.61
 100 31.68 33.61 33.61 0 0 0
06/12/2023
31.68
 15,100 34.92 34.92 31.51 0 100 -0.0
05/12/2023
34.92
 100 33.08 34.92 34.92 0 0 0
04/12/2023
33.08
 100 32.38 33.08 33.08 0 0 0
30/11/2023
32.38
 600 34.39 34.39 31.07 0 100 -0.0
29/11/2023
34.39
 100 32.38 34.39 34.39 0 0 0
27/11/2023
32.38
 500 32.38 32.38 32.38 0 0 0
16/11/2023
32.38
 200 32.38 32.38 32.38 0 0 0
15/11/2023
32.38
 300 31.24 32.38 32.38 0 0 0
07/11/2023
31.24
 100 33.17 33.17 31.24 0 100 -0.0
06/11/2023
33.17
 600 29.32 33.17 33.17 0 0 0
03/11/2023
29.32
 100 33.69 33.69 29.32 0 100 -0.0
02/11/2023
33.69
 200 31.42 34.04 33.69 0 0 0
01/11/2023
31.42
 300 33.17 33.17 31.42 0 0 0
31/10/2023
33.17
 600 31.07 33.17 31.07 0 0 0
30/10/2023
31.07
 200 29.93 31.07 31.07 0 0 0
27/10/2023
29.93
 100 33.26 33.26 29.93 0 100 -0.0
26/10/2023
33.26
 300 30.63 33.69 33.26 0 0 0
23/10/2023
30.63
 100 33.26 33.26 30.63 0 100 -0.0
20/10/2023
33.26
 3,700 29.75 33.26 32.82 0 0 0
18/10/2023
29.75
 11,000 29.49 29.84 28.53 0 0 0
17/10/2023
29.49
 1,500 32.03 32.03 29.49 0 0 0
13/10/2023
32.03
 1,000 33.26 33.26 32.03 0 0 0
12/10/2023
33.26
 200 31.51 33.26 30.81 0 100 -0.0
11/10/2023
31.51
 1,100 33.43 38.33 31.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |