CTCP Cảng Xanh Vip (vgr)

64.70
3.90
(6.41%)
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
(2025-06-16) 		-0.30 -0.49% 966,900 0 0
60
68
64.70
2 tháng
(2025-05-15) 		-5.70 -8.58% 1,192,200 -25,200 0
58.60
68
64.70
3 tháng
(2025-04-15) 		-5.71 -8.60% 1,210,700 -27,600 -0.1
58.60
68
64.70
6 tháng
(2025-01-15) 		2.45 4.20% 1,342,784 -13,500 0.8
58.25
71.65
64.70
12 tháng
(2024-07-19) 		5.65 10.26% 1,591,433 27,400 3.2
52.52
71.65
64.70
24 tháng
(2023-07-25) 		27.05 80.40% 2,823,048 135,800 8.6
28.46
71.65
64.70
36 tháng
(2022-08-01) 		35.26 138.60% 2,955,222 164,100 9.6
21.13
71.65
64.70
60 tháng
(2020-08-10) 		45.72 305.20% 3,454,119 174,500 10.0
13.04
71.65
64.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2023
29.14
 0 29.23 29.14 29.14 0 0 0
25/05/2023
29.23
 3,300 29.31 29.31 29.06 0 0 0
24/05/2023
29.31
 100 29.72 29.72 29.31 0 0 0
23/05/2023
29.72
 400 28.48 29.72 28.90 0 0 0
22/05/2023
28.48
 100 28.90 28.90 28.48 0 0 0
19/05/2023
28.90
 0 28.90 28.90 28.90 0 0 0
18/05/2023
28.90
 0 28.90 28.90 28.90 0 0 0
17/05/2023
28.90
 0 28.90 28.90 28.90 0 0 0
16/05/2023
28.90
 100 27.99 28.90 28.90 0 0 0
15/05/2023
27.99
 0 27.99 27.99 27.99 0 0 0
12/05/2023
27.99
 400 27.66 27.99 27.99 0 0 0
11/05/2023
27.66
 1,600 32.86 32.86 27.66 500 0 0.0
10/05/2023
32.86
 1,600 29.47 32.86 24.93 0 100 -0.0
09/05/2023
29.47
 900 26.58 29.47 29.31 0 0 0
08/05/2023
26.58
 0 24.77 26.58 26.58 0 0 0
05/05/2023
24.77
 3,500 27.24 30.13 24.77 1,400 0 0.0
04/05/2023
27.24
 0 27.24 27.24 27.24 0 0 0
28/04/2023
27.24
 0 27.24 27.24 27.24 0 0 0
27/04/2023
27.24
 0 27.24 27.24 27.24 0 0 0
26/04/2023
27.24
 200 26.91 27.24 27.24 0 0 0
25/04/2023
26.91
 0 26.91 26.91 26.91 0 0 0
24/04/2023
26.91
 0 26.91 26.91 26.91 0 0 0
21/04/2023
26.91
 0 26.83 26.91 26.91 0 0 0
20/04/2023
26.83
 200 26.83 26.91 26.83 0 0 0
19/04/2023
26.83
 0 26.83 26.83 26.83 0 0 0
18/04/2023
26.83
 0 26.83 26.83 26.83 0 0 0
17/04/2023
26.83
 100 31.12 31.12 26.83 0 100 -0.0
14/04/2023
31.12
 800 32.94 32.94 27.99 500 300 0.0
13/04/2023
32.94
 2,500 28.65 32.94 32.20 0 2,000 -0.1
12/04/2023
28.65
 7,700 27.24 28.65 28.57 2,300 0 0.1
11/04/2023
27.24
 0 27.24 27.24 27.24 0 0 0
10/04/2023
27.24
 0 28.07 27.24 27.24 0 0 0
07/04/2023
28.07
 200 28.07 28.07 24.69 0 100 -0.0
06/04/2023
28.07
 1,200 24.52 28.07 24.77 0 0 0
05/04/2023
24.52
 100 29.72 29.72 24.52 0 100 -0.0
04/04/2023
29.72
 900 28.32 29.72 24.27 0 100 -0.0
03/04/2023
28.32
 0 28.32 28.32 28.32 0 0 0
31/03/2023
28.32
 0 28.32 28.32 28.32 0 0 0
30/03/2023
28.32
 0 28.24 28.32 28.32 0 0 0
29/03/2023
28.24
 700 31.37 31.37 28.24 200 100 0.0
28/03/2023
31.37
 0 31.29 31.37 31.37 0 0 0
27/03/2023: Cổ tức tiền mặt tỉ lệ: 30%
27/03/2023
31.29
 3,500 28.73 31.37 31.21 2,300 0 0.1
24/03/2023
28.73
 6,300 30.40 30.40 28.73 1,000 0 0.0
23/03/2023
30.40
 0 30.40 30.40 28.96 1,400 0 0.1
22/03/2023
30.40
 2,600 27.97 30.40 28.05 0 0 0
21/03/2023
27.97
 1,608 28.05 28.05 27.97 500 0 0.0
20/03/2023
28.05
 4,302 28.12 28.50 27.89 1,800 0 0.1
17/03/2023
28.12
 200 28.05 28.12 28.05 0 0 0
16/03/2023
28.05
 0 28.05 28.05 28.05 0 0 0
15/03/2023
28.05
 1,200 26.07 28.05 27.82 0 0 0
14/03/2023
26.07
 2,000 27.89 27.89 26.07 0 0 0
13/03/2023
27.89
 0 27.97 27.89 27.89 0 0 0
10/03/2023
27.97
 1,300 26.22 27.97 27.89 0 0 0
09/03/2023
26.22
 584 28.58 28.58 26.22 0 0 0
08/03/2023
28.58
 400 27.36 28.58 27.74 0 0 0
07/03/2023
27.36
 1,300 27.36 28.12 27.36 0 0 0
06/03/2023
27.36
 400 27.74 27.74 27.36 0 0 0
03/03/2023
27.74
 0 27.74 27.74 27.74 0 0 0
02/03/2023
27.74
 0 27.74 27.74 27.74 0 0 0
01/03/2023
27.74
 100 25.08 27.74 27.74 0 0 0
28/02/2023
25.08
 200 27.59 27.59 25.08 0 0 0
27/02/2023
27.59
 0 27.59 27.59 27.59 0 0 0
24/02/2023
27.59
 0 27.59 27.59 27.59 0 0 0
23/02/2023
27.59
 0 27.59 27.59 27.59 0 0 0
22/02/2023
27.59
 0 27.59 27.59 27.59 0 0 0
21/02/2023
27.59
 0 28.27 27.59 28.27 0 0 0
20/02/2023
28.27
 200 25.23 28.27 26.83 0 0 0
17/02/2023
25.23
 0 26.98 25.23 26.98 0 0 0
16/02/2023
26.98
 200 26.60 26.98 23.41 0 100 -0.0
15/02/2023
26.60
 400 23.26 26.60 26.53 0 0 0
14/02/2023
23.26
 100 26.68 26.68 23.26 0 100 -0.0
13/02/2023
26.68
 200 26.91 26.91 23.26 0 100 -0.0
10/02/2023
26.91
 300 23.41 26.91 26.75 0 0 0
09/02/2023
23.41
 100 26.53 26.53 23.41 0 100 -0.0
08/02/2023
26.53
 200 23.18 26.53 26.45 0 0 0
07/02/2023
23.18
 100 28.88 28.88 23.18 0 100 -0.0
06/02/2023
28.88
 300 26.45 28.88 22.80 0 100 -0.0
03/02/2023
26.45
 300 23.94 26.45 26.45 0 0 0
02/02/2023
23.94
 400 25.46 25.46 20.37 0 100 -0.0
01/02/2023
25.46
 200 25.46 25.46 22.42 0 100 -0.0
31/01/2023
25.46
 100 24.25 25.46 25.46 0 0 0
30/01/2023
24.25
 100 21.13 24.25 24.25 0 0 0
27/01/2023
21.13
 0 21.13 21.13 21.13 0 0 0
19/01/2023
21.13
 100 24.55 24.55 21.13 0 100 -0.0
18/01/2023
24.55
 100 28.88 28.88 24.55 0 100 -0.0
17/01/2023
28.88
 0 28.88 28.88 28.88 0 0 0
16/01/2023
28.88
 0 28.88 28.88 28.88 0 0 0
13/01/2023
28.88
 0 28.88 28.88 28.88 0 0 0
12/01/2023
28.88
 0 28.88 28.88 28.88 0 0 0
11/01/2023
28.88
 1,200 29.19 29.19 28.88 1,000 0 0.0
10/01/2023
29.19
 0 29.19 29.19 29.19 0 0 0
09/01/2023
29.19
 0 29.19 29.19 29.19 0 0 0
06/01/2023
29.19
 0 29.19 29.19 29.19 0 0 0
05/01/2023
29.19
 0 29.19 29.19 29.19 0 0 0
04/01/2023
29.19
 0 29.19 29.19 29.19 0 0 0
03/01/2023
29.19
 100 29.19 29.19 29.19 0 0 0
30/12/2022
29.19
 0 29.19 29.19 29.19 0 0 0
29/12/2022
29.19
 0 29.19 29.19 29.19 0 0 0
28/12/2022
29.19
 0 29.19 29.19 29.19 0 0 0
27/12/2022
29.19
 0 29.19 29.19 29.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |