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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |