CTCP Cảng Xanh Vip (vgr)

59.80
1.20
(2.05%)
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
(2024-10-15) 		0.70 1.22% 48,000 9,100 0.5
57.60
60.10
58.30
2 tháng
(2024-09-16) 		1.79 3.17% 96,700 25,120 1.5
56.51
60.10
58.30
3 tháng
(2024-08-16) 		4.11 7.58% 137,300 26,120 1.5
54.19
60.10
58.30
6 tháng
(2024-05-20) 		2.37 4.24% 631,600 24,820 1.4
54.10
60.10
58.30
12 tháng
(2023-11-27) 		25.92 80.05% 1,384,800 131,520 6.7
31.59
60.10
58.30
24 tháng
(2022-11-25) 		29.73 104.03% 1,554,070 155,320 7.6
21.76
60.10
58.30
36 tháng
(2021-11-30) 		29.89 105.22% 1,731,360 169,720 8.2
21.76
60.10
58.30
60 tháng
(2019-12-11) 		45.94 371.82% 2,272,721 163,520 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)
04/07/2023
34.57
 3,600 34.74 34.74 34.39 400 0 0.0
03/07/2023
34.74
 22,400 34.13 34.74 34.13 11,700 0 0.5
30/06/2023
34.13
 0 34.22 34.13 34.13 0 0 0
29/06/2023
34.22
 3,700 34.13 34.22 34.13 600 0 0.0
28/06/2023
34.13
 6,900 33.69 34.13 33.69 3,000 0 0.1
27/06/2023
33.69
 1,200 29.75 34.13 33.69 0 0 0
26/06/2023
29.75
 0 29.75 29.75 29.75 0 0 0
23/06/2023
29.75
 0 29.75 29.75 29.75 0 0 0
22/06/2023
29.75
 0 29.75 29.75 29.75 0 0 0
21/06/2023
29.75
 0 29.75 29.75 29.75 0 0 0
20/06/2023
29.75
 0 29.75 29.75 29.75 0 0 0
19/06/2023
29.75
 0 29.75 29.75 29.75 0 0 0
16/06/2023
29.75
 0 29.75 29.75 29.75 0 0 0
15/06/2023
29.75
 0 29.75 29.75 29.75 0 0 0
14/06/2023
29.75
 0 29.75 29.75 29.75 0 0 0
13/06/2023
29.75
 0 29.75 29.75 29.75 0 0 0
12/06/2023
29.75
 0 29.75 29.75 29.75 0 0 0
09/06/2023
29.75
 0 29.75 29.75 29.75 0 0 0
08/06/2023
29.75
 0 29.75 29.75 29.75 0 0 0
07/06/2023
29.75
 100 34.92 34.92 29.75 100 100 0
06/06/2023
34.92
 100 30.72 34.92 34.92 0 100 -0.0
05/06/2023
30.72
 0 30.72 30.72 30.72 0 0 0
02/06/2023
30.72
 0 30.72 30.72 30.72 0 0 0
01/06/2023
30.72
 800 30.81 30.81 30.72 0 0 0
31/05/2023
30.81
 2,000 30.81 30.81 30.54 2,000 0 0.1
30/05/2023
30.81
 200 30.02 30.81 30.81 0 0 0
29/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2023
30.02
 0 30.02 30.02 30.02 0 0 0
26/05/2023
30.02
 0 30.10 30.02 30.02 0 0 0
25/05/2023
30.10
 3,300 30.19 30.19 29.93 0 0 0
24/05/2023
30.19
 100 30.61 30.61 30.19 0 0 0
23/05/2023
30.61
 400 29.34 30.61 29.76 0 0 0
22/05/2023
29.34
 100 29.76 29.76 29.34 0 0 0
19/05/2023
29.76
 0 29.76 29.76 29.76 0 0 0
18/05/2023
29.76
 0 29.76 29.76 29.76 0 0 0
17/05/2023
29.76
 0 29.76 29.76 29.76 0 0 0
16/05/2023
29.76
 100 28.83 29.76 29.76 0 0 0
15/05/2023
28.83
 0 28.83 28.83 28.83 0 0 0
12/05/2023
28.83
 400 28.49 28.83 28.83 0 0 0
11/05/2023
28.49
 1,600 33.84 33.84 28.49 500 0 0.0
10/05/2023
33.84
 1,600 30.36 33.84 25.68 0 100 -0.0
09/05/2023
30.36
 900 27.38 30.36 30.19 0 0 0
08/05/2023
27.38
 0 25.51 27.38 27.38 0 0 0
05/05/2023
25.51
 3,500 28.06 31.04 25.51 1,400 0 0.0
04/05/2023
28.06
 0 28.06 28.06 28.06 0 0 0
28/04/2023
28.06
 0 28.06 28.06 28.06 0 0 0
27/04/2023
28.06
 0 28.06 28.06 28.06 0 0 0
26/04/2023
28.06
 200 27.72 28.06 28.06 0 0 0
25/04/2023
27.72
 0 27.72 27.72 27.72 0 0 0
24/04/2023
27.72
 0 27.72 27.72 27.72 0 0 0
21/04/2023
27.72
 0 27.64 27.72 27.72 0 0 0
20/04/2023
27.64
 200 27.64 27.72 27.64 0 0 0
19/04/2023
27.64
 0 27.64 27.64 27.64 0 0 0
18/04/2023
27.64
 0 27.64 27.64 27.64 0 0 0
17/04/2023
27.64
 100 32.06 32.06 27.64 0 100 -0.0
14/04/2023
32.06
 800 33.93 33.93 28.83 500 300 0.0
13/04/2023
33.93
 2,500 29.51 33.93 33.16 0 2,000 -0.1
12/04/2023
29.51
 7,700 28.06 29.51 29.42 2,300 0 0.1
11/04/2023
28.06
 0 28.06 28.06 28.06 0 0 0
10/04/2023
28.06
 0 28.91 28.06 28.06 0 0 0
07/04/2023
28.91
 200 28.91 28.91 25.43 0 100 -0.0
06/04/2023
28.91
 1,200 25.26 28.91 25.51 0 0 0
05/04/2023
25.26
 100 30.61 30.61 25.26 0 100 -0.0
04/04/2023
30.61
 900 29.17 30.61 25.00 0 100 -0.0
03/04/2023
29.17
 0 29.17 29.17 29.17 0 0 0
31/03/2023
29.17
 0 29.17 29.17 29.17 0 0 0
30/03/2023
29.17
 0 29.08 29.17 29.17 0 0 0
29/03/2023
29.08
 700 32.31 32.31 29.08 200 100 0.0
28/03/2023
32.31
 0 32.23 32.31 32.31 0 0 0
27/03/2023: Cổ tức tiền mặt tỉ lệ: 30%
27/03/2023
32.23
 3,500 29.59 32.31 32.14 2,300 0 0.1
24/03/2023
29.59
 6,300 31.31 31.31 29.59 1,000 0 0.0
23/03/2023
31.31
 0 31.31 31.31 29.83 1,400 0 0.1
22/03/2023
31.31
 2,600 28.81 31.31 28.89 0 0 0
21/03/2023
28.81
 1,608 28.89 28.89 28.81 500 0 0.0
20/03/2023
28.89
 4,302 28.97 29.36 28.73 1,800 0 0.1
17/03/2023
28.97
 200 28.89 28.97 28.89 0 0 0
16/03/2023
28.89
 0 28.89 28.89 28.89 0 0 0
15/03/2023
28.89
 1,200 26.85 28.89 28.65 0 0 0
14/03/2023
26.85
 2,000 28.73 28.73 26.85 0 0 0
13/03/2023
28.73
 0 28.81 28.73 28.73 0 0 0
10/03/2023
28.81
 1,300 27.01 28.81 28.73 0 0 0
09/03/2023
27.01
 584 29.44 29.44 27.01 0 0 0
08/03/2023
29.44
 400 28.18 29.44 28.57 0 0 0
07/03/2023
28.18
 1,300 28.18 28.97 28.18 0 0 0
06/03/2023
28.18
 400 28.57 28.57 28.18 0 0 0
03/03/2023
28.57
 0 28.57 28.57 28.57 0 0 0
02/03/2023
28.57
 0 28.57 28.57 28.57 0 0 0
01/03/2023
28.57
 100 25.83 28.57 28.57 0 0 0
28/02/2023
25.83
 200 28.42 28.42 25.83 0 0 0
27/02/2023
28.42
 0 28.42 28.42 28.42 0 0 0
24/02/2023
28.42
 0 28.42 28.42 28.42 0 0 0
23/02/2023
28.42
 0 28.42 28.42 28.42 0 0 0
22/02/2023
28.42
 0 28.42 28.42 28.42 0 0 0
21/02/2023
28.42
 0 29.12 28.42 29.12 0 0 0
20/02/2023
29.12
 200 25.99 29.12 27.64 0 0 0
17/02/2023
25.99
 0 27.79 25.99 27.79 0 0 0
16/02/2023
27.79
 200 27.40 27.79 24.11 0 100 -0.0
15/02/2023
27.40
 400 23.96 27.40 27.32 0 0 0
14/02/2023
23.96
 100 27.48 27.48 23.96 0 100 -0.0
13/02/2023
27.48
 200 27.71 27.71 23.96 0 100 -0.0
10/02/2023
27.71
 300 24.11 27.71 27.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |