CTCP Cảng Xanh Vip (vgr)

60.50
0
(0%)
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
(2024-10-23) 		1.60 2.72% 47,802 15,900 0.9
57.90
60.90
60.50
2 tháng
(2024-09-23) 		2.60 4.49% 100,420 29,320 1.7
57
60.90
60.50
3 tháng
(2024-08-26) 		4.57 8.17% 147,947 33,220 1.9
55.54
60.90
60.50
6 tháng
(2024-05-27) 		4.47 7.98% 632,117 32,920 1.9
54.10
60.90
60.50
12 tháng
(2023-11-29) 		26.11 75.91% 1,405,695 138,620 7.1
31.59
60.90
60.50
24 tháng
(2022-12-05) 		31.93 111.73% 1,575,465 162,420 8.0
21.76
60.90
60.50
36 tháng
(2021-12-08) 		33.12 120.93% 1,750,655 176,820 8.6
21.76
60.90
60.50
60 tháng
(2019-12-19) 		48.98 424.99% 2,293,316 170,620 8.5
8.96
60.90
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
 1,914 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
 423 58.93 58.93 58.64 0 0 0
25/06/2024
57.96
 5,095 59.31 60.08 56.99 0 0 0
24/06/2024
58.93
 14,823 59.89 60.86 56.99 300 0 0.0
21/06/2024
57.77
 14,502 57.96 61.34 57.77 0 0 0
20/06/2024
58.06
 6,130 58.44 58.44 56.22 0 0 0
19/06/2024
57.96
 45,506 58.06 58.06 56.22 0 0 0
18/06/2024
58.15
 5,233 58.06 58.25 56.99 0 0 0
17/06/2024
57.86
 53,320 58.35 58.35 56.90 0 0 0
14/06/2024
56.61
 3,529 56.61 58.64 56.61 0 0 0
13/06/2024
56.61
 2,701 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
 51,117 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
 39,293 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
 41,402 56.41 56.41 55.16 100 0 0.0
31/05/2024
54.58
 10,101 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
 3,501 55.45 56.03 54.87 500 0 0.0
24/05/2024
54.96
 10,016 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
 2,221 56.22 56.22 56.12 0 0 0
20/05/2024
55.93
 3,819 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
 7,229 57.86 58.93 55.06 0 0 0
15/05/2024
57.77
 3,320 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
 4,801 56.03 56.12 55.74 700 0 0.0
10/05/2024
58.93
 25 58.35 58.35 58.35 0 0 0
09/05/2024
58.93
 16,416 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
 6,012 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
 820 55.54 56.03 55.54 300 0 0.0
26/04/2024
55.54
 9,484 55.54 56.03 55.54 3,800 0 0.2
25/04/2024
55.06
 1,516 54.29 55.06 50.52 0 300 -0.0
24/04/2024
56.22
 7,063 56.32 56.32 54.87 3,000 0 0.2
23/04/2024
56.22
 270 56.22 56.22 56.22 100 0 0.0
22/04/2024
56.32
 6,702 55.54 56.90 55.54 3,000 0 0.2
19/04/2024
55.06
 2,932 55.35 57.28 55.06 200 0 0.0
17/04/2024
56.99
 3,505 58.06 58.06 53.61 700 0 0.0
16/04/2024
57.67
 19,044 58.93 58.93 55.06 8,200 0 0.5
15/04/2024
58.44
 38,584 54.96 63.18 54.96 400 0 0.0
12/04/2024
53.42
 19,661 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
 4,260 49.46 49.46 49.27 2,000 0 0.1
09/04/2024
49.27
 508 49.75 49.75 49.27 0 0 0
08/04/2024
48.78
 11,022 48.88 48.88 48.78 7,000 0 0.4
05/04/2024
49.27
 8,059 48.69 50.13 48.49 2,200 0 0.1
04/04/2024
48.88
 22,595 49.46 49.46 48.30 12,800 0 0.6
03/04/2024
50.71
 19,897 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
 18,846 55.83 55.83 52.94 1,500 0 0.1
01/04/2024
55.83
 73,289 54.87 56.01 54.87 1,400 0 0.1
29/03/2024
54.26
 16,084 55.83 56.01 52.51 600 0 0.0
28/03/2024
55.48
 19,302 56.88 56.88 55.40 100 0 0.0
27/03/2024
55.31
 50,135 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
 23,456 52.33 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 49.01 49.01 48.40 0 0 0
20/03/2024
48.13
 4,780 49.01 49.88 48.13 0 0 0
19/03/2024
46.82
 23,601 42.88 46.82 42.88 0 0 0
18/03/2024
41.57
 11,600 40.26 42.01 38.59 0 0 0
15/03/2024
38.51
 1,700 38.51 38.51 38.51 700 0 0.0
14/03/2024
38.77
 0 38.77 38.77 38.77 0 0 0
13/03/2024
38.51
 400 38.86 38.86 38.51 0 0 0
12/03/2024
38.94
 200 38.94 38.94 38.94 0 0 0
11/03/2024
38.94
 0 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 39.99 39.99 38.51 0 0 0
05/03/2024
38.68
 9,300 38.07 38.68 38.07 600 0 0.0
04/03/2024
37.98
 8,500 37.63 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 35.44 37.63 35.44 2,000 100 0.1
28/02/2024
37.63
 0 37.63 37.63 37.63 0 0 0
27/02/2024
37.46
 6,000 37.63 37.63 37.46 3,000 0 0.1
26/02/2024
37.19
 1,800 35.18 38.51 35.18 0 100 -0.0
23/02/2024
38.33
 700 37.63 39.21 37.63 0 0 0
22/02/2024
35.44
 1,100 35.09 35.53 35.09 0 100 -0.0
21/02/2024
38.86
 300 39.38 39.38 35.53 0 0 0
20/02/2024
34.31
 100 34.31 34.31 34.31 0 100 -0.0
19/02/2024
37.63
 1,000 35.88 37.63 35.88 0 0 0
16/02/2024
35.18
 0 35.18 35.18 35.18 0 0 0
15/02/2024
35.18
 0 35.18 35.18 35.18 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 33.08 35.18 33.08 0 100 -0.0
02/02/2024
35.01
 0 35.01 35.01 35.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |