CTCP Vận tải và Dịch vụ Liên Ninh (bln)

8.40
0
(0%)
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
(2026-08-17) 		0.20 2.44% 3,200 0 0
8.20
9.40
8.40
2 tháng
(2026-07-16) 		0.50 6.33% 3,200 0 0
7.90
9.40
8.40
3 tháng
(2026-06-16) 		1.50 21.74% 6,300 0 0
6.90
9.40
8.40
6 tháng
(2026-03-18) 		1.50 21.74% 13,800 0 0
6.40
9.40
8.40
12 tháng
(2025-09-19) 		-0.70 -7.69% 14,400 0 0
6
9.40
8.40
24 tháng
(2024-09-24) 		1.55 22.65% 579,400 -500 -0.0
6
11.07
8.40
36 tháng
(2023-10-02) 		2.30 37.75% 1,572,323 -500 -0.0
6
11.07
8.40
60 tháng
(2021-10-11) 		-1.99 -19.15% 2,267,095 0 -0.0
4.61
13.42
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2022
6.69
 100 6.69 6.69 6.69 0 0 0
06/09/2022
6.69
 200 6.69 6.69 6.69 0 0 0
05/09/2022: Cổ tức tiền mặt tỉ lệ: 2.1%
05/09/2022
6.60
 100 6.60 6.60 6.60 0 0 0
31/08/2022
7.68
 0 7.68 7.68 7.68 0 0 0
30/08/2022
7.68
 0 7.68 7.68 7.68 0 0 0
29/08/2022
7.68
 0 7.68 7.68 7.68 0 0 0
26/08/2022
7.77
 3,100 6.36 7.77 6.36 0 0 0
25/08/2022
7.15
 0 7.15 7.15 7.15 0 0 0
24/08/2022
7.15
 0 7.15 7.15 7.15 0 0 0
23/08/2022
7.15
 0 7.15 7.15 7.15 0 0 0
22/08/2022
7.15
 0 7.15 7.15 7.15 0 0 0
19/08/2022
7.15
 0 7.15 7.15 7.15 0 0 0
18/08/2022
7.15
 0 7.15 7.15 7.15 0 0 0
17/08/2022
7.15
 0 7.15 7.15 7.15 0 0 0
16/08/2022
7.15
 0 7.15 7.15 7.15 0 0 0
15/08/2022
7.06
 1,200 7.15 7.15 7.06 0 0 0
12/08/2022
7.06
 1,000 7.06 7.06 7.06 0 0 0
11/08/2022
7.33
 200 6.44 7.33 5.83 0 0 0
10/08/2022
6.44
 100 6.36 6.44 6.44 0 0 0
09/08/2022
6.36
 700 6.27 7.68 6.36 0 0 0
08/08/2022
6.27
 400 6.36 7.24 6.09 0 0 0
05/08/2022
6.36
 2,000 5.56 6.36 6.36 0 0 0
04/08/2022
5.56
 100 6.36 6.36 5.56 0 0 0
03/08/2022
6.36
 100 5.56 6.36 6.36 0 0 0
02/08/2022
5.56
 0 5.56 5.56 5.56 0 0 0
01/08/2022
5.56
 100 6.53 6.53 5.56 0 0 0
29/07/2022
6.53
 100 7.33 7.33 6.53 0 0 0
28/07/2022
7.33
 0 7.33 7.33 7.33 0 0 0
27/07/2022
7.33
 200 8.65 8.65 7.33 0 0 0
26/07/2022
8.65
 1,900 8.74 8.74 8.21 200 0 0.0
25/07/2022
8.74
 1,000 7.94 8.74 8.74 0 0 0
22/07/2022
7.94
 100 8.56 8.56 7.94 100 0 0.0
21/07/2022
8.56
 100 8.74 8.74 8.56 100 0 0.0
20/07/2022
8.74
 0 8.74 8.74 8.74 0 0 0
19/07/2022
8.74
 3,000 8.83 8.83 8.74 0 0 0
18/07/2022
8.83
 100 8.83 8.83 8.83 0 0 0
15/07/2022
8.83
 1,700 9.09 9.09 7.77 1,000 0 0.0
14/07/2022
9.09
 100 9.09 9.09 9.09 0 0 0
13/07/2022
9.09
 300 8.30 9.09 8.39 0 0 0
12/07/2022
8.30
 4,400 7.50 8.30 7.50 0 0 0
11/07/2022
7.50
 500 8.47 8.47 7.50 0 0 0
08/07/2022
8.47
 5,700 7.59 8.56 6.62 4,100 0 0.0
07/07/2022
7.59
 1,400 7.59 7.59 7.59 0 0 0
06/07/2022
7.59
 1,400 7.50 7.59 7.59 0 0 0
05/07/2022
7.50
 1,500 7.50 7.50 7.50 0 0 0
04/07/2022
7.50
 3,100 7.50 7.50 7.06 0 0 0
01/07/2022
7.50
 7,000 6.80 7.59 7.50 0 0 0
30/06/2022
6.80
 0 6.80 6.80 6.80 0 0 0
29/06/2022
6.80
 7,100 6.80 6.80 6.80 0 0 0
28/06/2022
6.80
 0 6.80 6.80 6.80 0 0 0
27/06/2022
6.80
 2,000 5.91 6.80 6.80 0 0 0
24/06/2022
5.91
 0 5.91 5.91 5.91 0 0 0
23/06/2022
5.91
 400 6.18 6.18 5.74 0 0 0
22/06/2022
6.18
 0 6.18 6.18 6.18 0 0 0
21/06/2022
6.18
 0 6.18 6.18 6.18 0 0 0
20/06/2022
6.18
 100 6.44 6.44 6.18 0 0 0
17/06/2022
6.44
 500 6.62 6.62 6.44 0 0 0
16/06/2022
6.62
 1,200 6.62 7.24 6.62 0 0 0
15/06/2022
6.62
 1,200 6.44 6.62 6.36 0 0 0
14/06/2022
6.44
 7,700 7.50 7.50 6.44 0 0 0
13/06/2022
7.50
 5,400 7.06 7.94 7.33 0 0 0
10/06/2022
7.06
 12,200 6.97 7.06 6.71 0 0 0
09/06/2022
6.97
 200 6.97 6.97 6.09 0 0 0
08/06/2022
6.97
 100 6.36 6.97 6.97 0 0 0
07/06/2022
6.36
 300 6.62 6.62 6.18 0 0 0
06/06/2022
6.62
 13,200 6.18 6.71 5.74 0 0 0
03/06/2022
6.18
 1,100 6.18 6.18 6.18 0 0 0
02/06/2022
6.18
 5,000 6.18 6.18 6.09 0 0 0
01/06/2022
6.18
 900 6.62 6.62 5.74 0 0 0
31/05/2022
6.62
 200 6.00 6.62 6.18 0 0 0
30/05/2022
6.00
 0 5.74 6.00 5.74 0 0 0
27/05/2022
5.74
 2,100 6.27 6.27 5.74 0 0 0
26/05/2022
6.27
 1,900 6.27 6.80 6.18 0 0 0
25/05/2022
6.27
 100 6.09 6.27 6.27 0 0 0
24/05/2022
6.09
 1,500 6.09 6.18 5.65 0 0 0
23/05/2022
6.09
 400 6.09 6.18 6.09 0 0 0
20/05/2022
6.09
 0 6.09 6.09 6.09 0 0 0
19/05/2022
6.09
 200 6.27 6.27 6.09 0 0 0
18/05/2022
6.27
 100 6.09 6.27 6.27 0 0 0
17/05/2022
6.09
 700 5.56 6.18 6.09 0 0 0
16/05/2022
5.56
 1,100 5.47 5.65 5.56 0 0 0
13/05/2022
5.47
 200 6.18 6.18 5.47 0 0 0
12/05/2022
6.18
 600 6.36 6.36 6.18 0 0 0
11/05/2022
6.36
 1,100 6.53 6.53 5.65 0 0 0
10/05/2022
6.53
 0 6.44 6.53 6.53 0 0 0
09/05/2022
6.44
 300 6.53 6.53 6.44 0 0 0
06/05/2022
6.53
 0 6.53 6.53 6.53 0 0 0
05/05/2022
6.53
 4,900 6.44 6.62 6.44 0 0 0
04/05/2022
6.44
 2,800 6.62 6.62 6.18 100 0 0.0
29/04/2022
6.62
 1,300 6.00 6.80 6.62 0 0 0
28/04/2022
6.00
 400 6.09 6.09 6.00 0 0 0
27/04/2022
6.09
 2,400 6.09 6.09 6.00 0 0 0
26/04/2022
6.09
 4,400 6.00 6.09 5.56 0 0 0
25/04/2022
6.00
 3,500 6.18 6.18 6.00 0 0 0
22/04/2022
6.18
 1,600 6.18 6.89 6.18 0 0 0
21/04/2022
6.18
 5,300 5.83 6.62 5.56 0 0 0
20/04/2022
5.83
 1,000 6.27 6.27 5.83 0 0 0
19/04/2022
6.27
 4,100 6.44 6.62 6.18 0 0 0
18/04/2022
6.44
 3,100 6.44 7.06 6.44 0 0 0
15/04/2022
6.44
 3,200 6.89 6.97 6.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |