CTCP Vinalines Logistics - Việt Nam (vlg)

6.80
-0.60
(-8.11%)
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
(2026-08-18) 		-0.90 -10.84% 26,600 0 0
6.80
8.60
6.80
2 tháng
(2026-07-20) 		-0.40 -5.13% 56,200 0 0
6.80
8.60
6.80
3 tháng
(2026-06-19) 		-1.20 -13.95% 94,500 0 0
6.80
8.60
6.80
6 tháng
(2026-03-23) 		-0.70 -8.64% 204,500 0 0
6.80
9.80
6.80
12 tháng
(2025-09-22) 		-1.50 -16.85% 697,400 0 0
6.80
9.80
6.80
24 tháng
(2024-09-27) 		-0.48 -6.13% 12,593,764 0 0
4.31
12.83
6.80
36 tháng
(2023-10-03) 		3.83 106.99% 19,028,184 0 0
3.12
12.83
6.80
60 tháng
(2021-10-13) 		-2.41 -24.59% 32,530,968 357,000 2.1
2.66
12.83
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
3.30
 4,000 3.02 3.30 3.02 0 0 0
15/11/2022
3.02
 4,400 3.30 3.30 3.02 1,000 0 0.0
14/11/2022
3.30
 7,900 3.57 3.57 3.21 3,900 100 0.0
11/11/2022
3.57
 4,800 3.76 3.76 3.57 0 0 0
10/11/2022
3.76
 0 3.76 3.76 3.76 0 0 0
09/11/2022
3.76
 100 3.76 3.76 3.76 0 0 0
08/11/2022
3.76
 6,200 3.67 3.76 3.30 2,900 100 0.0
07/11/2022
3.67
 29,900 4.12 4.12 3.67 13,900 0 0.1
04/11/2022
4.12
 18,800 4.40 4.40 3.76 0 0 0
03/11/2022
4.40
 100 4.40 4.40 4.40 0 0 0
02/11/2022
4.40
 0 4.40 4.40 4.40 0 0 0
01/11/2022
4.40
 7,100 4.40 4.58 4.22 0 0 0
31/10/2022
4.40
 1,200 4.40 4.40 4.22 0 0 0
28/10/2022
4.40
 3,100 4.40 4.40 4.40 0 0 0
27/10/2022
4.40
 800 4.31 4.40 4.40 0 0 0
26/10/2022
4.31
 400 4.40 4.40 4.31 0 0 0
25/10/2022
4.40
 3,000 4.49 4.49 4.22 0 0 0
24/10/2022
4.49
 500 4.40 4.49 4.03 0 0 0
21/10/2022
4.40
 2,600 4.40 4.40 3.76 0 0 0
20/10/2022
4.40
 501 5.04 5.04 3.94 100 100 0
19/10/2022
5.04
 2,400 4.77 5.13 4.40 1,100 100 0.0
18/10/2022
4.77
 1,300 4.40 4.86 4.77 0 0 0
17/10/2022
4.40
 3,600 4.40 4.58 4.22 0 1,000 -0.0
14/10/2022
4.40
 2,100 4.49 4.49 4.40 0 100 -0.0
13/10/2022
4.49
 1,000 4.31 4.49 3.67 0 200 -0.0
12/10/2022
4.31
 7,700 4.12 4.49 4.31 0 1,100 -0.0
11/10/2022
4.12
 1,700 4.49 4.49 4.12 0 400 -0.0
10/10/2022
4.49
 2,600 4.31 4.49 4.31 0 0 0
07/10/2022
4.31
 4,000 4.58 5.13 4.31 0 0 0
06/10/2022
4.58
 6,500 4.86 4.86 4.58 0 0 0
05/10/2022
4.86
 7,800 4.86 5.13 4.67 500 100 0.0
04/10/2022
4.86
 8,800 4.95 5.04 4.31 6,200 100 0.0
03/10/2022: Cổ tức tiền mặt tỉ lệ: 3%
03/10/2022
4.95
 7,900 4.95 5.13 4.95 4,600 0 0.0
30/09/2022
4.95
 4,000 5.21 5.21 4.95 800 0 0.0
29/09/2022
5.21
 2,100 5.21 5.21 5.12 0 0 0
28/09/2022
5.21
 4,100 5.21 5.21 5.04 2,400 0 0.0
27/09/2022
5.21
 600 5.04 5.21 5.04 100 0 0.0
26/09/2022
5.04
 1,800 5.12 5.21 5.04 1,000 0 0.0
23/09/2022
5.12
 25,700 5.12 5.12 5.12 11,300 0 0.1
22/09/2022
5.12
 9,000 4.95 5.21 4.86 5,000 100 0.0
21/09/2022
4.95
 17,700 5.12 5.12 4.95 5,000 0 0.0
20/09/2022
5.12
 3,800 5.04 5.12 5.04 1,600 0 0.0
19/09/2022
5.04
 15,500 5.12 5.21 5.04 12,500 0 0.1
16/09/2022
5.12
 6,600 5.30 5.30 5.12 3,300 0 0.0
15/09/2022
5.30
 6,400 5.21 5.56 5.21 4,300 0 0.0
14/09/2022
5.21
 2,000 5.21 5.21 5.12 900 100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |