CTCP Vinalines Logistics - Việt Nam (vlg)

8
-0.20
(-2.44%)
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
(2026-04-01) 		-0.60 -6.98% 49,100 0 0
8
9.80
8
2 tháng
(2026-03-02) 		-0.80 -9.09% 87,100 0 0
7.80
9.80
8
3 tháng
(2026-02-02) 		-0.20 -2.44% 106,000 0 0
7.80
9.80
8
6 tháng
(2025-11-03) 		-0.70 -8.05% 300,300 0 0
7.80
9.80
8
12 tháng
(2025-05-06) 		-0.34 -4.10% 2,224,000 17,700 0.2
7.80
9.80
8
24 tháng
(2024-05-13) 		2.96 58.68% 16,910,434 6,600 0.2
5.04
12.83
8
36 tháng
(2023-05-17) 		4.98 164.46% 22,097,358 2,300 0.2
2.93
12.83
8
60 tháng
(2021-05-27) 		3.60 81.86% 37,786,676 14,200 1.2
2.66
12.83
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |