CTCP Vinalines Logistics - Việt Nam (vlg)

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
(2026-02-23) 		0.10 1.19% 27,000 0 0
7.80
9
8.40
2 tháng
(2026-01-19) 		0 0% 93,400 0 0
7.80
9
8.40
3 tháng
(2025-12-18) 		0 0% 138,400 0 0
7.80
9
8.40
6 tháng
(2025-09-19) 		-0.40 -4.49% 517,500 -100 -0.0
7.80
9.30
8.40
12 tháng
(2025-03-24) 		-1.49 -14.93% 2,873,100 16,700 0.2
6.97
10.17
8.40
24 tháng
(2024-03-28) 		3.55 71.72% 17,191,861 6,600 0.2
4.77
12.83
8.40
36 tháng
(2023-04-03) 		5.84 219.75% 22,672,862 -135,800 -0.2
2.66
12.83
8.40
60 tháng
(2021-04-13) 		2.75 47.76% 37,930,676 13,900 1.2
2.66
12.83
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2022
8.86
 80,401 9.21 9.29 8.68 0 0 0
07/03/2022
9.21
 25,100 9.38 9.55 9.03 0 0 0
04/03/2022
9.38
 171,600 9.03 9.81 9.29 0 0 0
03/03/2022
9.03
 190,535 7.82 9.03 7.99 0 0 0
02/03/2022
7.82
 30,413 7.90 8.08 7.64 0 0 0
01/03/2022
7.90
 10,300 7.90 8.08 7.90 0 0 0
28/02/2022
7.90
 18,200 8.08 8.25 7.82 0 0 0
25/02/2022
8.08
 28,300 8.16 8.16 7.64 0 0 0
24/02/2022
8.16
 22,531 8.25 8.51 7.90 0 100 -0.0
23/02/2022
8.25
 61,000 8.08 8.42 7.90 0 0 0
22/02/2022
8.08
 27,100 7.99 8.16 7.82 0 200 -0.0
21/02/2022
7.99
 55,810 7.82 8.08 7.82 100 0 0.0
18/02/2022
7.82
 20,400 7.73 7.82 7.56 0 0 0
17/02/2022
7.73
 14,800 7.56 7.73 7.47 200 0 0.0
16/02/2022
7.56
 21,200 7.82 7.82 7.47 0 0 0
15/02/2022
7.82
 11,600 7.82 7.82 7.64 0 0 0
14/02/2022
7.82
 10,900 7.99 7.99 7.56 0 0 0
11/02/2022
7.99
 16,842 7.99 8.08 6.69 0 0 0
10/02/2022
7.99
 18,900 8.08 8.08 7.12 0 0 0
09/02/2022
8.08
 8,300 7.82 8.25 7.82 0 0 0
08/02/2022
7.82
 5,200 7.82 7.90 7.47 0 0 0
07/02/2022
7.82
 29,600 7.64 7.82 7.29 0 0 0
28/01/2022
7.64
 5,700 7.38 7.64 7.12 0 0 0
27/01/2022
7.38
 16,304 7.21 7.38 7.21 0 0 0
26/01/2022
7.21
 7,900 7.21 7.56 7.03 0 0 0
25/01/2022
7.21
 4,300 7.64 7.64 6.77 0 0 0
24/01/2022
7.64
 14,600 7.64 7.64 7.03 0 0 0
21/01/2022
7.64
 11,300 7.56 7.82 7.47 0 0 0
20/01/2022
7.56
 14,600 6.95 7.64 7.21 0 0 0
19/01/2022
6.95
 32,500 7.21 7.21 6.69 0 0 0
18/01/2022
7.21
 21,700 7.64 7.99 6.69 0 0 0
17/01/2022
7.64
 21,100 8.25 8.25 7.64 0 0 0
14/01/2022
8.25
 45,600 8.42 8.60 7.38 0 0 0
13/01/2022
8.42
 62,500 8.77 8.77 8.42 0 0 0
12/01/2022
8.77
 66,700 8.77 8.94 8.60 0 0 0
11/01/2022
8.77
 49,000 9.03 9.03 8.77 0 800 -0.0
10/01/2022
9.03
 116,234 8.86 9.38 8.68 0 0 0
07/01/2022
8.86
 56,790 8.77 8.94 8.68 0 200 -0.0
06/01/2022
8.77
 88,900 8.86 8.94 8.51 800 0 0.0
05/01/2022
8.86
 69,200 8.86 9.03 8.68 0 0 0
04/01/2022
8.86
 43,300 8.94 8.94 8.68 0 0 0
31/12/2021
8.94
 28,600 8.86 9.47 8.86 0 0 0
30/12/2021
8.86
 58,000 8.60 9.55 8.68 0 0 0
29/12/2021
8.60
 84,900 8.77 8.77 8.51 0 0 0
28/12/2021
8.77
 28,000 8.94 8.94 8.68 0 0 0
27/12/2021
8.94
 36,200 8.86 8.94 8.51 0 500 -0.0
24/12/2021
8.86
 63,400 8.94 9.03 8.51 0 0 0
23/12/2021
8.94
 83,300 9.12 9.12 8.34 0 0 0
22/12/2021
9.12
 59,600 9.12 9.47 9.03 0 0 0
21/12/2021
9.12
 40,400 9.21 9.29 9.03 0 0 0
20/12/2021
9.21
 31,200 9.38 9.38 9.03 0 0 0
17/12/2021
9.38
 69,200 9.81 9.81 9.12 0 0 0
16/12/2021
9.81
 70,800 10.16 10.25 9.55 0 500 -0.0
15/12/2021
10.16
 80,700 9.55 10.25 9.29 200 0 0.0
14/12/2021
9.55
 40,500 9.55 9.73 9.21 0 0 0
13/12/2021
9.55
 68,600 8.94 9.64 8.94 0 0 0
10/12/2021
8.94
 41,800 9.03 9.03 8.86 2,000 500 0.0
09/12/2021
9.03
 17,900 9.21 9.21 8.94 0 0 0
08/12/2021
9.21
 48,500 9.29 9.47 8.94 0 0 0
07/12/2021
9.29
 40,200 8.94 9.55 8.51 0 0 0
06/12/2021
8.94
 60,100 10.07 10.07 8.77 0 0 0
03/12/2021
10.07
 57,700 10.33 10.42 9.99 0 0 0
02/12/2021
10.33
 42,500 10.25 10.42 10.07 0 0 0
01/12/2021
10.25
 23,701 10.16 10.42 10.07 0 0 0
30/11/2021
10.16
 57,200 10.59 10.59 10.16 0 500 -0.0
29/11/2021
10.59
 32,600 10.33 10.86 9.99 0 0 0
26/11/2021
10.33
 92,000 10.42 10.77 10.07 0 0 0
25/11/2021
10.42
 123,219 10.86 11.12 10.33 0 0 0
24/11/2021
10.86
 56,521 10.77 11.12 10.51 0 0 0
23/11/2021
10.77
 57,600 10.51 10.94 10.33 200 0 0.0
22/11/2021
10.51
 109,600 11.20 11.64 10.42 300 0 0.0
19/11/2021
11.20
 321,704 12.07 12.77 10.42 200 0 0.0
18/11/2021
12.07
 152,800 12.16 12.51 11.81 0 0 0
17/11/2021
12.16
 97,200 12.77 12.77 11.81 300 0 0.0
16/11/2021
12.77
 306,200 12.51 13.03 11.38 0 0 0
15/11/2021
12.51
 260,400 11.90 13.03 11.64 100 7,000 -0.1
12/11/2021
11.90
 244,700 11.38 12.16 11.12 400 0 0.0
11/11/2021
11.38
 286,700 11.55 11.64 10.68 0 0 0
10/11/2021
11.55
 97,680 11.81 12.33 11.38 200 0 0.0
09/11/2021
11.81
 281,000 10.68 11.81 10.86 0 0 0
08/11/2021
10.68
 290,906 9.90 10.94 9.73 300 0 0.0
05/11/2021
9.90
 34,100 9.90 9.99 9.73 0 0 0
04/11/2021
9.90
 23,800 9.99 9.99 9.73 0 0 0
03/11/2021
9.99
 99,717 9.90 10.77 9.81 0 0 0
02/11/2021
9.90
 142,000 9.90 9.90 9.47 0 0 0
01/11/2021
9.90
 48,300 10.25 10.25 9.81 0 0 0
29/10/2021
10.25
 104,900 10.51 10.59 9.81 0 0 0
28/10/2021
10.51
 97,500 10.59 10.68 10.42 0 0 0
27/10/2021
10.59
 188,000 10.16 10.68 10.07 0 0 0
26/10/2021
10.16
 80,300 9.55 10.42 9.38 0 0 0
25/10/2021
9.55
 37,500 9.73 9.73 9.55 0 0 0
22/10/2021
9.73
 45,500 9.81 9.90 9.64 0 0 0
21/10/2021
9.81
 24,900 9.99 9.99 9.55 0 0 0
20/10/2021
9.99
 47,600 9.73 10.07 9.55 0 0 0
19/10/2021
9.73
 31,600 9.73 9.81 9.47 0 0 0
18/10/2021
9.73
 61,100 9.73 9.81 9.47 0 0 0
15/10/2021
9.73
 47,100 9.73 10.16 9.55 0 0 0
14/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
14/10/2021
9.73
 78,900 9.81 9.99 9.55 0 0 0
13/10/2021
9.81
 29,900 10.15 10.15 9.31 0 0 0
12/10/2021
10.15
 57,700 10.57 10.66 9.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |