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)
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
20/04/2022
6.60
 13,600 6.95 7.03 6.34 0 0 0
19/04/2022
6.95
 9,800 7.12 7.64 6.95 0 0 0
18/04/2022
7.12
 8,700 7.73 7.82 7.12 0 0 0
15/04/2022
7.73
 10,600 7.64 7.73 7.38 0 0 0
14/04/2022
7.64
 16,700 7.64 7.90 7.64 0 0 0
13/04/2022
7.64
 11,700 7.64 7.90 7.56 0 0 0
12/04/2022
7.64
 12,200 7.90 8.16 7.47 0 0 0
08/04/2022
7.90
 21,700 7.90 7.90 7.82 0 0 0
07/04/2022
7.90
 25,700 8.16 8.16 7.82 0 0 0
06/04/2022
8.16
 15,502 8.08 8.16 7.99 0 0 0
05/04/2022
8.08
 15,200 8.25 8.25 8.08 0 200 -0.0
04/04/2022
8.25
 12,300 8.16 8.25 8.08 0 0 0
01/04/2022
8.16
 22,300 8.42 8.42 7.90 0 0 0
31/03/2022
8.42
 17,700 8.34 8.51 8.16 0 0 0
30/03/2022
8.34
 24,200 8.51 8.68 8.34 0 1,000 -0.0
29/03/2022
8.51
 29,100 8.42 8.51 8.34 200 0 0.0
28/03/2022
8.42
 27,600 8.60 8.60 8.34 0 0 0
25/03/2022
8.60
 52,000 8.42 8.77 8.34 1,000 0 0.0
24/03/2022
8.42
 17,300 8.42 8.42 8.25 0 0 0
23/03/2022
8.42
 15,100 8.16 8.42 8.25 0 0 0
22/03/2022
8.16
 46,700 8.34 8.34 8.08 0 0 0
21/03/2022
8.34
 33,400 8.42 8.42 8.16 0 0 0
18/03/2022
8.42
 27,200 8.25 8.42 8.16 0 0 0
17/03/2022
8.25
 10,800 8.25 8.34 8.16 0 0 0
16/03/2022
8.25
 16,700 8.51 8.51 8.08 0 0 0
15/03/2022
8.51
 21,300 8.51 8.60 7.82 0 0 0
14/03/2022
8.51
 9,410 8.86 8.86 8.25 0 0 0
11/03/2022
8.86
 23,900 9.12 9.12 8.51 0 0 0
10/03/2022
9.12
 22,925 8.86 9.38 8.77 0 0 0
09/03/2022
8.86
 95,675 8.86 9.64 8.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |