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)
10/07/2024
55.24
 5,809 55.80 55.80 55.24 0 0 0
09/07/2024
56.18
 200 56.18 56.18 56.18 0 0 0
08/07/2024
56.18
 13,100 56.27 56.27 55.99 0 0 0
05/07/2024
56.18
 11 56.18 56.18 56.18 0 0 0
04/07/2024
56.18
 100 56.18 56.18 56.18 0 0 0
03/07/2024
54.40
 5,000 55.05 55.05 54.40 0 0 0
02/07/2024
55.33
 1,000 54.40 55.33 54.40 0 0 0
01/07/2024
56.18
 1,914 55.90 56.18 54.96 0 0 0
28/06/2024
55.90
 1,000 57.96 57.96 55.90 200 0 0.0
27/06/2024
56.27
 7,300 56.83 56.83 56.27 0 0 0
26/06/2024
56.93
 423 57.21 57.21 56.93 0 0 0
25/06/2024
56.27
 5,095 57.58 58.34 55.33 0 0 0
24/06/2024
57.21
 14,823 58.15 59.09 55.33 300 0 0.0
21/06/2024
56.08
 14,502 56.27 59.55 56.08 0 0 0
20/06/2024
56.37
 6,130 56.74 56.74 54.58 0 0 0
19/06/2024
56.27
 45,506 56.37 56.37 54.58 0 0 0
18/06/2024
56.46
 5,233 56.37 56.55 55.33 0 0 0
17/06/2024
56.18
 53,320 56.65 56.65 55.24 0 0 0
14/06/2024
54.96
 3,529 54.96 56.93 54.96 0 0 0
13/06/2024
54.96
 2,701 55.24 55.24 54.40 0 0 0
12/06/2024
55.05
 6,800 55.24 55.24 53.93 700 1,000 -0.0
11/06/2024
55.05
 2,100 56.08 56.08 54.96 300 0 0
10/06/2024
56.08
 22,300 53.93 57.21 53.93 1,200 0 0.1
07/06/2024
53.93
 51,117 53.27 53.93 53.08 0 0 0
06/06/2024
53.65
 1,500 53.65 53.65 53.55 900 0 0.1
05/06/2024
53.46
 39,293 53.55 54.02 53.27 600 0 0.0
04/06/2024
53.55
 13,500 53.18 55.24 53.18 400 0 0.0
03/06/2024
54.68
 41,402 54.77 54.77 53.55 100 0 0.0
31/05/2024
52.99
 10,101 51.68 52.99 51.68 0 0 0
30/05/2024
54.40
 21,100 54.40 54.40 53.74 500 0 0.0
29/05/2024
54.30
 600 54.40 54.49 54.30 0 0 0
28/05/2024
53.55
 0 53.55 53.55 53.55 0 0 0
27/05/2024
54.40
 3,501 53.83 54.40 53.27 500 0 0.0
24/05/2024
53.36
 10,016 54.30 54.30 53.36 0 1,000 -0.1
23/05/2024
54.40
 500 54.11 54.40 54.11 0 0 0
22/05/2024
55.33
 2,300 54.58 55.80 54.58 0 0 0
21/05/2024
54.58
 2,221 54.58 54.58 54.49 0 0 0
20/05/2024
54.30
 3,819 54.21 55.33 54.21 0 0 0
17/05/2024
54.40
 2,900 53.74 55.24 53.74 0 0 0
16/05/2024
53.65
 7,229 56.18 57.21 53.46 0 0 0
15/05/2024
56.08
 3,320 56.08 56.27 56.08 300 0 0.0
14/05/2024
56.08
 2,600 54.40 56.27 54.40 0 0 0
13/05/2024
54.11
 4,801 54.40 54.49 54.11 700 0 0.0
10/05/2024
57.21
 25 56.65 56.65 56.65 0 0 0
09/05/2024
57.21
 16,416 54.40 57.21 54.40 0 1,000 -0.1
08/05/2024
54.40
 6,500 53.65 54.40 53.65 300 0 0.0
07/05/2024
54.02
 3,400 53.65 54.02 53.46 1,900 0 0.1
06/05/2024
54.02
 6,012 53.55 55.90 53.55 2,300 0 0.1
03/05/2024
54.02
 4,400 52.05 54.02 52.05 1,000 0 0.1
02/05/2024
54.30
 820 53.93 54.40 53.93 300 0 0.0
26/04/2024
53.93
 9,484 53.93 54.40 53.93 3,800 0 0.2
25/04/2024
53.46
 1,516 52.71 53.46 49.05 0 300 -0.0
24/04/2024
54.58
 7,063 54.68 54.68 53.27 3,000 0 0.2
23/04/2024
54.58
 270 54.58 54.58 54.58 100 0 0.0
22/04/2024
54.68
 6,702 53.93 55.24 53.93 3,000 0 0.2
19/04/2024
53.46
 2,932 53.74 55.62 53.46 200 0 0.0
17/04/2024
55.33
 3,505 56.37 56.37 52.05 700 0 0.0
16/04/2024
55.99
 19,044 57.21 57.21 53.46 8,200 0 0.5
15/04/2024
56.74
 38,584 53.36 61.34 53.36 400 0 0.0
12/04/2024
51.86
 19,661 50.64 55.24 50.64 0 0 0
11/04/2024
48.02
 5,700 47.83 48.77 47.83 1,300 0 0.1
10/04/2024
47.83
 4,260 48.02 48.02 47.83 2,000 0 0.1
09/04/2024
47.83
 508 48.30 48.30 47.83 0 0 0
08/04/2024
47.36
 11,022 47.46 47.46 47.36 7,000 0 0.4
05/04/2024
47.83
 8,059 47.27 48.68 47.08 2,200 0 0.1
04/04/2024
47.46
 22,595 48.02 48.02 46.89 12,800 0 0.6
03/04/2024
49.24
 19,897 52.33 52.33 45.02 600 0 0.0
02/04/2024: Cổ tức tiền mặt tỉ lệ: 60%
02/04/2024
53.83
 18,846 54.21 54.21 51.40 1,500 0 0.1
01/04/2024
54.21
 73,289 53.27 54.38 53.27 1,400 0 0.1
29/03/2024
52.68
 16,084 54.21 54.38 50.98 600 0 0.0
28/03/2024
53.87
 19,302 55.23 55.23 53.78 100 0 0.0
27/03/2024
53.70
 50,135 53.10 53.95 53.10 0 0 0
26/03/2024
53.19
 23,100 53.36 53.44 52.59 300 0 0.0
25/03/2024
53.19
 23,456 50.81 53.53 50.38 1,000 0 0.1
22/03/2024
49.28
 24,200 46.99 49.37 46.99 9,300 0 0.5
21/03/2024
46.99
 1,100 47.58 47.58 46.99 0 0 0
20/03/2024
46.73
 4,780 47.58 48.43 46.73 0 0 0
19/03/2024
45.46
 23,601 41.63 45.46 41.63 0 0 0
18/03/2024
40.36
 11,600 39.08 40.78 37.47 0 0 0
15/03/2024
37.39
 1,700 37.39 37.39 37.39 700 0 0.0
14/03/2024
37.64
 0 37.64 37.64 37.64 0 0 0
13/03/2024
37.39
 400 37.72 37.72 37.39 0 0 0
12/03/2024
37.81
 200 37.81 37.81 37.81 0 0 0
11/03/2024
37.81
 0 37.81 37.81 37.81 0 0 0
08/03/2024
37.81
 300 37.81 37.81 37.81 0 0 0
07/03/2024
37.81
 400 37.39 37.81 37.39 0 0 0
06/03/2024
37.39
 2,100 38.83 38.83 37.39 0 0 0
05/03/2024
37.56
 9,300 36.96 37.56 36.96 600 0 0.0
04/03/2024
36.88
 8,500 36.54 36.88 36.54 2,000 0 0.1
01/03/2024
36.62
 12,200 36.54 36.62 36.45 5,000 0 0.2
29/02/2024
36.54
 3,000 34.41 36.54 34.41 2,000 100 0.1
28/02/2024
36.54
 0 36.54 36.54 36.54 0 0 0
27/02/2024
36.37
 6,000 36.54 36.54 36.37 3,000 0 0.1
26/02/2024
36.11
 1,800 34.16 37.39 34.16 0 100 -0.0
23/02/2024
37.22
 700 36.54 38.06 36.54 0 0 0
22/02/2024
34.41
 1,100 34.07 34.50 34.07 0 100 -0.0
21/02/2024
37.72
 300 38.23 38.23 34.50 0 0 0
20/02/2024
33.31
 100 33.31 33.31 33.31 0 100 -0.0
19/02/2024
36.54
 1,000 34.84 36.54 34.84 0 0 0
16/02/2024
34.16
 0 34.16 34.16 34.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |