CTCP Vinalines Logistics - Việt Nam (vlg)

8
-0.20
(-2.44%)
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
(2026-04-01) 		-0.60 -6.98% 49,100 0 0
8
9.80
8
2 tháng
(2026-03-02) 		-0.80 -9.09% 87,100 0 0
7.80
9.80
8
3 tháng
(2026-02-02) 		-0.20 -2.44% 106,000 0 0
7.80
9.80
8
6 tháng
(2025-11-03) 		-0.70 -8.05% 300,300 0 0
7.80
9.80
8
12 tháng
(2025-05-06) 		-0.34 -4.10% 2,224,000 17,700 0.2
7.80
9.80
8
24 tháng
(2024-05-13) 		2.96 58.68% 16,910,434 6,600 0.2
5.04
12.83
8
36 tháng
(2023-05-17) 		4.98 164.46% 22,097,358 2,300 0.2
2.93
12.83
8
60 tháng
(2021-05-27) 		3.60 81.86% 37,786,676 14,200 1.2
2.66
12.83
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2022
5.21
 6,400 5.21 5.30 5.21 5,000 0 0.0
12/09/2022
5.21
 5,700 5.38 5.38 5.21 3,000 0 0.0
09/09/2022
5.38
 33,900 5.21 5.38 5.30 27,900 0 0.2
08/09/2022
5.21
 16,000 5.30 5.30 5.12 11,900 100 0.1
07/09/2022
5.30
 5,400 5.47 5.47 5.30 3,000 0 0.0
06/09/2022
5.47
 26,300 5.12 5.47 5.12 6,500 0 0.0
05/09/2022
5.12
 36,000 5.38 5.38 5.12 14,900 0 0.1
31/08/2022
5.38
 10,600 5.38 5.47 5.21 5,200 0 0.0
30/08/2022
5.38
 3,800 5.21 5.47 5.30 2,100 0 0.0
29/08/2022
5.21
 4,200 5.47 5.47 5.12 3,200 100 0.0
26/08/2022
5.47
 19,100 5.47 5.56 5.04 10,100 100 0.1
25/08/2022
5.47
 1,410 5.64 5.64 5.04 700 100 0.0
24/08/2022
5.64
 3,600 5.30 5.64 4.95 2,000 100 0.0
23/08/2022
5.30
 2,300 5.38 5.38 4.86 900 100 0.0
22/08/2022
5.38
 6,500 5.47 5.47 5.21 900 0 0.0
19/08/2022
5.47
 2,317 5.47 5.47 5.30 0 0 0
18/08/2022
5.47
 4,800 5.82 5.82 5.30 0 0 0
17/08/2022
5.82
 0 5.64 5.82 5.82 0 0 0
16/08/2022
5.64
 8,110 5.82 5.91 5.64 0 0 0
15/08/2022
5.82
 9,405 5.91 6.08 5.64 5,500 0 0.0
12/08/2022
5.91
 9,710 5.47 5.99 5.04 4,600 100 0.0
11/08/2022
5.47
 14,302 5.30 5.47 5.30 6,000 0 0.0
10/08/2022
5.30
 800 5.38 5.47 5.21 600 0 0.0
09/08/2022
5.38
 12,715 5.30 5.56 4.86 7,400 100 0.0
08/08/2022
5.30
 11,400 5.30 5.47 5.04 4,200 100 0.0
05/08/2022
5.30
 4,915 5.38 5.38 4.78 2,500 100 0.0
04/08/2022
5.38
 4,805 5.21 5.38 5.21 4,000 0 0.0
03/08/2022
5.21
 3,200 5.38 5.38 5.21 3,000 0 0.0
02/08/2022
5.38
 10,400 5.30 5.38 4.78 7,100 100 0.0
01/08/2022
5.30
 8,700 5.04 5.30 5.04 3,900 0 0.0
29/07/2022
5.04
 1,400 5.12 5.12 4.95 700 0 0.0
28/07/2022
5.12
 600 5.21 5.21 4.95 0 0 0
27/07/2022
5.21
 4,300 5.21 5.21 4.86 0 0 0
26/07/2022
5.21
 300 5.30 5.30 4.78 0 100 -0.0
25/07/2022
5.30
 4,700 4.86 5.30 4.78 3,500 100 0.0
22/07/2022
4.86
 5,100 5.21 5.21 4.86 1,400 0 0.0
21/07/2022
5.21
 1,500 5.21 5.30 4.69 1,000 100 0.0
20/07/2022
5.21
 3,380 5.30 5.38 4.52 2,500 100 0.0
19/07/2022
5.30
 0 5.30 5.30 5.30 0 0 0
18/07/2022
5.30
 100 5.12 5.30 5.30 0 0 0
15/07/2022
5.12
 422 5.21 5.30 4.95 0 0 0
14/07/2022
5.21
 5,800 5.21 5.21 4.86 4,100 0 0.0
13/07/2022
5.21
 9,500 5.12 5.21 4.95 6,600 0 0.0
12/07/2022
5.12
 700 5.12 5.12 5.12 0 0 0
11/07/2022
5.12
 600 5.30 5.30 4.78 300 100 0.0
08/07/2022
5.30
 15,110 5.12 5.38 4.52 12,400 100 0.1
07/07/2022
5.12
 1,200 5.38 5.38 4.78 1,000 100 0.0
06/07/2022
5.38
 2,300 5.47 5.73 4.78 0 100 -0.0
05/07/2022
5.47
 10,200 5.56 5.73 5.47 8,000 0 0.1
04/07/2022
5.56
 200 5.04 5.56 4.78 0 100 -0.0
01/07/2022
5.04
 20,500 5.21 5.21 4.52 13,500 100 0.1
30/06/2022
5.21
 10,604 5.30 5.30 4.43 3,400 100 0.0
29/06/2022
5.30
 10,300 5.30 5.30 4.78 8,300 100 0.0
28/06/2022
5.30
 200 5.21 5.30 5.30 0 0 0
27/06/2022
5.21
 300 5.30 5.30 5.12 0 0 0
24/06/2022
5.30
 1,500 5.12 5.38 5.04 0 0 0
23/06/2022
5.12
 3,700 4.43 5.12 5.12 0 0 0
22/06/2022
4.43
 600 4.78 4.78 4.43 0 0 0
21/06/2022
4.78
 400 4.08 4.78 3.65 0 100 -0.0
20/06/2022
4.08
 2,900 5.38 5.47 4.08 0 0 0
17/06/2022
5.38
 4,600 5.47 5.47 4.69 2,000 100 0.0
16/06/2022
5.47
 14,100 5.30 5.47 5.47 11,000 0 0.1
15/06/2022
5.30
 7,000 5.64 5.64 5.30 6,500 0 0.0
14/06/2022
5.64
 400 5.47 5.64 5.30 200 0 0.0
13/06/2022
5.47
 1,300 5.73 5.73 5.47 0 0 0
10/06/2022
5.73
 3,300 5.64 5.73 5.38 0 0 0
09/06/2022
5.64
 1,100 5.64 5.64 5.64 900 0 0.0
08/06/2022
5.64
 19,700 5.56 5.91 5.56 12,500 0 0.1
07/06/2022
5.56
 1,800 5.64 5.64 5.47 0 0 0
06/06/2022
5.64
 1,200 5.47 5.73 5.56 0 0 0
03/06/2022
5.47
 3,400 5.73 5.73 5.38 0 0 0
02/06/2022
5.73
 8,400 5.73 5.82 5.73 0 0 0
01/06/2022
5.73
 1,300 5.82 5.82 5.73 0 0 0
31/05/2022
5.82
 600 5.91 5.91 5.82 0 0 0
30/05/2022
5.91
 6,100 5.91 6.08 5.82 0 0 0
27/05/2022
5.91
 5,100 5.91 5.99 5.73 0 0 0
26/05/2022
5.91
 9,790 5.91 6.08 5.82 0 0 0
25/05/2022
5.91
 4,005 5.73 6.08 5.82 0 0 0
24/05/2022
5.73
 32,600 5.64 6.08 5.73 24,100 0 0.2
23/05/2022
5.64
 3,700 5.64 5.64 5.64 3,500 0 0.0
20/05/2022
5.64
 7,300 5.64 5.73 5.47 0 0 0
19/05/2022
5.64
 8,900 5.73 5.73 5.47 0 0 0
18/05/2022
5.73
 19,200 5.99 5.99 5.47 0 0 0
17/05/2022
5.99
 21,600 5.56 5.99 5.47 0 0 0
16/05/2022
5.56
 7,400 5.64 5.91 5.56 0 0 0
13/05/2022
5.64
 5,100 5.99 5.99 5.21 0 0 0
12/05/2022
5.99
 3,900 6.08 6.08 5.47 0 0 0
11/05/2022
6.08
 2,200 6.25 6.25 6.08 0 0 0
10/05/2022
6.25
 11,000 6.34 6.34 6.08 0 0 0
09/05/2022
6.34
 500 6.43 6.43 5.91 0 0 0
06/05/2022
6.43
 3,500 6.69 6.69 6.43 0 0 0
05/05/2022
6.69
 1,304 6.34 6.69 6.34 0 0 0
04/05/2022
6.34
 10,950 6.51 6.77 6.34 0 0 0
29/04/2022
6.51
 9,600 6.51 6.51 6.17 0 0 0
28/04/2022
6.51
 5,900 6.43 6.60 6.17 0 0 0
27/04/2022
6.43
 3,600 6.69 7.21 6.43 0 0 0
26/04/2022
6.69
 9,200 6.34 6.69 6.34 0 0 0
25/04/2022
6.34
 21,800 6.34 6.86 6.08 0 0 0
22/04/2022
6.34
 3,700 6.08 6.60 5.99 0 0 0
21/04/2022
6.08
 51,300 6.60 6.60 5.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |