CTCP Cảng Xanh Vip (vgr)

58.50
-1.70
(-2.82%)
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
(2025-11-17) 		2.56 4.73% 27,300 -200 -0.0
54.04
60
60
2 tháng
(2025-10-16) 		3.23 6.06% 43,900 0 -0
53.17
60
60
3 tháng
(2025-09-16) 		-1.11 -1.92% 98,100 -900 -0.1
53.08
60
60
6 tháng
(2025-06-18) 		12.06 27.08% 1,946,400 -1,100 -0.0
44.54
60
60
12 tháng
(2024-12-20) 		13.28 30.67% 2,333,800 -13,100 0.8
42.31
60
60
24 tháng
(2023-12-27) 		33.64 146.53% 3,684,248 133,900 8.5
22.90
60
60
36 tháng
(2023-01-03) 		34.93 161.24% 3,916,642 159,400 9.5
15.69
60
60
60 tháng
(2021-01-11) 		40.70 256.02% 4,296,639 173,400 10.0
13.54
60
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2024
41.80
 300 41.80 41.80 41.80 0 0 0
02/10/2024
41.44
 303 41.44 41.44 41.44 0 0 0
01/10/2024
41.44
 314 41.44 41.44 41.44 0 0 0
30/09/2024
41.08
 1,101 41.15 41.15 41.08 400 0 0.0
27/09/2024
41.08
 3,203 41.80 42.09 41.08 2,000 0 0.1
26/09/2024
41.87
 3,126 41.95 41.95 41.73 2,120 0 0.1
25/09/2024
41.87
 12,369 42.02 42.45 41.87 8,600 0 0.5
24/09/2024
41.95
 1,603 41.73 41.95 41.73 0 0 0
23/09/2024
41.73
 605 41.73 41.80 41.73 0 0 0
20/09/2024
41.73
 1,002 41.73 41.73 41.73 0 0 0
19/09/2024
41.80
 1,651 41.66 41.80 41.44 0 0 0
18/09/2024: Cổ tức tiền mặt tỉ lệ: 20%
18/09/2024
41.51
 1,032 40.65 41.66 40.65 0 0 0
17/09/2024
40.94
 7,598 40.59 40.94 40.52 2,800 0 0.2
16/09/2024
40.73
 3,805 41.01 41.01 40.38 100 0 0.0
13/09/2024
40.03
 402 40.03 40.03 40.03 0 0 0
12/09/2024
40.59
 2,101 40.38 40.73 40.38 0 0 0
11/09/2024
40.38
 800 40.73 40.73 40.38 0 0 0
10/09/2024
40.38
 1,030 40.73 40.80 40.38 0 0 0
09/09/2024
40.52
 4,301 40.80 40.87 40.38 0 0 0
06/09/2024
40.24
 4,701 40.59 40.59 40.24 0 0 0
05/09/2024
40.66
 2,301 40.73 40.73 40.03 0 0 0
04/09/2024
40.38
 7,100 40.59 40.59 38.99 0 0 0
30/08/2024
40.73
 5,501 41.01 41.01 40.10 0 0 0
29/08/2024
40.17
 400 40.17 40.17 40.17 0 0 0
28/08/2024
40.24
 500 40.24 40.24 40.24 0 0 0
27/08/2024
40.52
 1,300 39.89 40.52 39.89 0 0 0
26/08/2024
40.31
 2,002 40.38 40.38 39.48 1,000 0 0.1
23/08/2024
40.38
 1,502 40.66 40.66 39.27 0 0 0
22/08/2024
39.20
 2,500 40.24 40.73 39.20 0 0 0
21/08/2024
40.31
 100 40.31 40.31 40.31 0 0 0
20/08/2024
40.80
 3,100 40.94 41.01 38.99 0 0 0
19/08/2024
41.08
 300 42.61 42.61 41.08 0 0 0
16/08/2024
39.06
 700 38.99 39.06 38.64 0 0 0
15/08/2024
38.99
 100 38.99 38.99 38.99 0 0 0
14/08/2024
40.10
 1,120 39.06 40.10 39.06 0 0 0
13/08/2024
40.03
 4,500 38.99 40.03 38.64 0 0 0
12/08/2024
39.06
 4,401 39.82 39.82 38.99 0 0 0
09/08/2024
40.38
 0 40.38 40.38 40.38 0 0 0
08/08/2024
40.31
 400 40.38 40.38 40.31 0 0 0
07/08/2024
40.10
 1,400 39.68 40.10 39.68 0 0 0
06/08/2024
40.31
 7,700 40.31 40.31 39.34 0 0 0
05/08/2024
40.10
 6,000 41.15 41.15 40.03 0 0 0
02/08/2024
41.15
 3,100 41.08 41.35 41.08 0 1,300 -0.1
01/08/2024
41.08
 3,000 41.63 41.63 39.68 0 0 0
31/07/2024
41.63
 3,701 41.56 41.63 41.56 0 0 0
30/07/2024
41.56
 200 41.70 41.70 41.56 0 100 -0.0
29/07/2024
41.70
 1,200 41.22 41.70 41.22 0 900 -0.1
26/07/2024
42.19
 2,000 42.05 42.19 42.05 0 0 0
25/07/2024
40.38
 11,600 40.87 40.87 40.31 0 1,300 -0.1
24/07/2024
40.94
 2,600 40.94 40.94 40.38 0 0 0
23/07/2024
41.35
 200 40.52 41.35 40.52 0 0 0
22/07/2024
40.52
 3,400 40.73 40.73 40.45 0 0 0
19/07/2024
40.87
 5,709 42.68 42.68 40.80 0 400 -0.0
18/07/2024
41.08
 200 40.52 41.08 40.52 0 0 0
17/07/2024
40.94
 5,001 41.22 41.42 40.80 0 500 -0.0
16/07/2024
41.56
 2,700 40.80 41.56 40.73 0 500 -0.0
15/07/2024
40.59
 800 40.73 41.56 40.59 0 0 0
12/07/2024
40.52
 4,425 41.98 42.12 40.52 0 0 0
11/07/2024
42.12
 501 42.40 42.40 42.05 0 0 0
10/07/2024
41.01
 5,809 41.42 41.42 41.01 0 0 0
09/07/2024
41.70
 200 41.70 41.70 41.70 0 0 0
08/07/2024
41.70
 13,100 41.77 41.77 41.56 0 0 0
05/07/2024
41.70
 11 41.70 41.70 41.70 0 0 0
04/07/2024
41.70
 100 41.70 41.70 41.70 0 0 0
03/07/2024
40.38
 5,000 40.87 40.87 40.38 0 0 0
02/07/2024
41.08
 1,000 40.38 41.08 40.38 0 0 0
01/07/2024
41.70
 1,914 41.49 41.70 40.80 0 0 0
28/06/2024
41.49
 1,000 43.03 43.03 41.49 200 0 0.0
27/06/2024
41.77
 7,300 42.19 42.19 41.77 0 0 0
26/06/2024
42.26
 423 42.47 42.47 42.26 0 0 0
25/06/2024
41.77
 5,095 42.75 43.30 41.08 0 0 0
24/06/2024
42.47
 14,823 43.16 43.86 41.08 300 0 0.0
21/06/2024
41.63
 14,502 41.77 44.21 41.63 0 0 0
20/06/2024
41.84
 6,130 42.12 42.12 40.52 0 0 0
19/06/2024
41.77
 45,506 41.84 41.84 40.52 0 0 0
18/06/2024
41.91
 5,233 41.84 41.98 41.08 0 0 0
17/06/2024
41.70
 53,320 42.05 42.05 41.01 0 0 0
14/06/2024
40.80
 3,529 40.80 42.26 40.80 0 0 0
13/06/2024
40.80
 2,701 41.01 41.01 40.38 0 0 0
12/06/2024
40.87
 6,800 41.01 41.01 40.03 700 1,000 -0.0
11/06/2024
40.87
 2,100 41.63 41.63 40.80 300 0 0
10/06/2024
41.63
 22,300 40.03 42.47 40.03 1,200 0 0.1
07/06/2024
40.03
 51,117 39.54 40.03 39.41 0 0 0
06/06/2024
39.82
 1,500 39.82 39.82 39.75 900 0 0.1
05/06/2024
39.68
 39,293 39.75 40.10 39.54 600 0 0.0
04/06/2024
39.75
 13,500 39.48 41.01 39.48 400 0 0.0
03/06/2024
40.59
 41,402 40.66 40.66 39.75 100 0 0.0
31/05/2024
39.34
 10,101 38.36 39.34 38.36 0 0 0
30/05/2024
40.38
 21,100 40.38 40.38 39.89 500 0 0.0
29/05/2024
40.31
 600 40.38 40.45 40.31 0 0 0
28/05/2024
39.75
 0 39.75 39.75 39.75 0 0 0
27/05/2024
40.38
 3,501 39.96 40.38 39.54 500 0 0.0
24/05/2024
39.61
 10,016 40.31 40.31 39.61 0 1,000 -0.1
23/05/2024
40.38
 500 40.17 40.38 40.17 0 0 0
22/05/2024
41.08
 2,300 40.52 41.42 40.52 0 0 0
21/05/2024
40.52
 2,221 40.52 40.52 40.45 0 0 0
20/05/2024
40.31
 3,819 40.24 41.08 40.24 0 0 0
17/05/2024
40.38
 2,900 39.89 41.01 39.89 0 0 0
16/05/2024
39.82
 7,229 41.70 42.47 39.68 0 0 0
15/05/2024
41.63
 3,320 41.63 41.77 41.63 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |