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)
11/10/2021
10.57
 61,900 10.32 10.91 10.32 0 0 0
08/10/2021
10.32
 101,400 9.81 10.57 9.81 1,500 0 0.0
07/10/2021
9.81
 51,400 9.47 9.98 9.47 0 0 0
06/10/2021
9.47
 51,000 9.31 9.56 9.14 0 0 0
05/10/2021
9.31
 57,800 9.81 9.81 9.05 0 0 0
04/10/2021
9.81
 66,000 9.98 9.98 9.14 0 0 0
01/10/2021
9.98
 30,600 9.98 10.15 9.73 0 0 0
30/09/2021
9.98
 29,500 10.15 10.41 9.90 0 400 -0.0
29/09/2021
10.15
 25,100 9.47 10.15 9.47 0 0 0
28/09/2021
9.47
 78,600 9.73 9.73 8.88 0 0 0
27/09/2021
9.73
 95,100 10.15 10.57 9.73 200 0 0.0
24/09/2021
10.15
 70,900 10.66 11.00 10.15 0 0 0
23/09/2021
10.66
 93,120 11.17 12.01 10.66 100 0 0.0
22/09/2021
11.17
 138,500 10.83 12.01 10.66 0 0 0
21/09/2021
10.83
 87,200 11.08 11.25 10.49 0 0 0
20/09/2021
11.08
 85,000 11.76 11.84 11.08 0 0 0
17/09/2021
11.76
 200,200 11.00 12.60 10.32 100 2,000 -0.0
16/09/2021
11.00
 194,910 11.76 11.84 10.66 0 1,000 -0.0
15/09/2021
11.76
 283,400 12.44 14.04 10.66 0 0 0
14/09/2021
12.44
 419,300 10.83 12.44 11.08 0 0 0
13/09/2021
10.83
 81,400 9.47 10.83 10.83 3,000 0 0.0
10/09/2021
9.47
 249,300 8.54 9.47 8.37 0 0 0
09/09/2021
8.54
 349,900 7.53 8.54 7.44 0 0 0
08/09/2021
7.53
 43,300 7.53 7.61 7.28 0 300 -0.0
07/09/2021
7.53
 60,200 7.87 7.87 7.28 0 0 0
06/09/2021
7.87
 99,100 7.61 8.29 7.78 0 0 0
01/09/2021
7.61
 136,800 7.53 7.87 7.28 300 0 0.0
31/08/2021
7.53
 46,000 7.19 7.61 7.19 0 0 0
30/08/2021
7.19
 45,200 7.28 7.53 7.11 0 0 0
27/08/2021
7.28
 40,300 7.61 8.12 7.11 0 0 0
26/08/2021
7.61
 90,400 6.77 7.61 5.92 0 100 -0.0
25/08/2021
6.77
 15,700 6.77 6.85 6.09 0 0 0
24/08/2021
6.77
 51,300 7.19 7.53 6.77 0 5,000 -0.0
23/08/2021
7.19
 46,400 7.61 7.61 6.94 0 0 0
20/08/2021
7.61
 33,900 7.87 7.87 7.36 0 0 0
19/08/2021
7.87
 54,900 7.87 7.95 7.36 0 0 0
18/08/2021
7.87
 157,900 7.61 8.29 6.77 100 0 0.0
17/08/2021
7.61
 79,700 8.29 8.29 7.36 0 0 0
16/08/2021
8.29
 71,300 8.71 8.71 7.87 0 0 0
13/08/2021
8.71
 134,700 8.63 8.80 7.70 0 0 0
12/08/2021
8.63
 311,400 8.21 9.39 8.04 0 0 0
11/08/2021
8.21
 51,400 7.28 8.21 8.04 0 0 0
10/08/2021
7.28
 171,800 6.60 7.28 6.34 0 0 0
09/08/2021
6.60
 229,800 6.77 6.85 5.92 0 0 0
06/08/2021
6.77
 125,100 6.09 6.94 6.18 0 0 0
05/08/2021
6.09
 113,300 5.33 6.09 6.09 0 0 0
04/08/2021
5.33
 113,500 4.74 5.33 5.33 0 0 0
03/08/2021
4.74
 58,800 4.48 4.91 4.57 0 0 0
02/08/2021
4.48
 7,000 4.48 4.57 4.48 0 0 0
30/07/2021
4.48
 2,600 4.57 4.57 4.40 0 0 0
29/07/2021
4.57
 1,700 4.57 4.65 4.48 0 0 0
28/07/2021
4.57
 1,400 4.57 4.57 4.57 0 0 0
27/07/2021
4.57
 1,200 4.31 4.57 4.31 0 0 0
26/07/2021
4.31
 15,800 4.40 4.48 4.31 0 0 0
23/07/2021
4.40
 1,700 4.65 4.65 4.40 0 0 0
22/07/2021
4.65
 7,200 4.65 4.65 4.65 0 0 0
21/07/2021
4.65
 100 4.40 4.65 4.65 0 0 0
20/07/2021
4.40
 1,800 4.23 4.40 4.31 0 0 0
19/07/2021
4.23
 3,000 4.57 4.57 4.23 0 0 0
16/07/2021
4.57
 100 4.65 4.65 4.57 0 0 0
15/07/2021
4.65
 100 4.40 4.65 4.65 0 0 0
14/07/2021
4.40
 0 4.48 4.40 4.48 0 0 0
13/07/2021
4.48
 1,642 4.48 4.48 4.40 0 0 0
12/07/2021
4.48
 6,100 4.57 4.57 4.23 0 0 0
09/07/2021
4.57
 1,100 4.57 4.57 4.57 0 0 0
08/07/2021
4.57
 13,511 4.57 4.57 4.31 0 0 0
07/07/2021
4.57
 10,900 4.06 4.57 4.15 0 0 0
06/07/2021
4.06
 3,600 4.40 4.40 3.98 0 0 0
05/07/2021
4.40
 1,110 4.48 4.48 4.40 0 0 0
02/07/2021
4.48
 8,201 4.57 4.65 4.31 0 0 0
01/07/2021
4.57
 5,600 4.31 4.99 4.40 0 0 0
30/06/2021
4.31
 12,100 4.48 4.99 4.31 0 0 0
29/06/2021
4.48
 42,020 4.65 4.65 4.31 0 0 0
28/06/2021
4.65
 2,100 4.82 4.82 4.65 0 0 0
25/06/2021
4.82
 100 4.82 4.82 4.82 0 0 0
24/06/2021
4.82
 900 4.99 4.99 4.82 0 0 0
23/06/2021
4.99
 700 4.91 4.99 4.99 0 0 0
22/06/2021
4.91
 7,100 4.91 4.91 4.91 0 0 0
21/06/2021
4.91
 38,200 4.82 4.91 4.57 0 0 0
18/06/2021
4.82
 1,200 4.48 4.82 4.82 0 0 0
17/06/2021
4.48
 6,700 4.57 4.57 4.48 0 0 0
16/06/2021
4.57
 10,900 4.40 4.65 4.57 0 0 0
15/06/2021
4.40
 50,800 4.40 4.74 4.40 0 0 0
14/06/2021
4.40
 18,400 4.57 4.82 4.40 0 0 0
11/06/2021
4.57
 14,600 4.65 4.65 4.40 0 0 0
10/06/2021
4.65
 1,200 4.23 4.74 4.65 0 0 0
09/06/2021
4.23
 9,900 4.57 4.57 4.23 0 0 0
08/06/2021
4.57
 500 4.40 4.65 4.57 0 0 0
07/06/2021
4.40
 18,110 4.48 4.91 4.40 0 0 0
04/06/2021
4.48
 25,800 4.57 4.91 4.40 0 0 0
03/06/2021
4.57
 43,800 4.40 4.57 4.48 0 0 0
02/06/2021
4.40
 19,500 4.48 4.48 4.40 0 0 0
01/06/2021
4.48
 9,000 4.48 4.48 4.48 0 0 0
31/05/2021
4.48
 3,200 4.48 4.48 4.48 0 0 0
28/05/2021
4.48
 1,100 4.40 4.48 4.48 0 0 0
27/05/2021
4.40
 3,300 4.48 4.48 4.40 0 0 0
26/05/2021
4.48
 0 4.57 4.48 4.48 0 0 0
25/05/2021
4.57
 1,000 4.48 4.57 4.48 0 0 0
24/05/2021
4.48
 0 4.82 4.48 4.82 0 0 0
21/05/2021
4.82
 600 4.48 4.82 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |