CTCP Vinalines Logistics - Việt Nam (vlg)

8.60
0.80
(10.26%)
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
(2026-05-20) 		0 0% 22,800 0 0
7.80
8.60
8.60
2 tháng
(2026-04-20) 		-0.70 -8.24% 83,300 0 0
7.60
8.60
8.60
3 tháng
(2026-03-23) 		-0.30 -3.70% 109,300 0 0
7.60
9.80
8.60
6 tháng
(2025-12-22) 		-0.80 -9.30% 253,200 0 0
7.60
9.80
8.60
12 tháng
(2025-06-24) 		-0.63 -7.51% 1,574,600 18,600 0.2
7.60
9.80
8.60
24 tháng
(2024-07-01) 		-1.92 -19.73% 14,542,903 16,600 0.2
6.97
12.83
8.60
36 tháng
(2023-07-05) 		4.41 129.98% 20,931,198 5,700 0.2
3.12
12.83
8.60
60 tháng
(2021-07-15) 		3.15 67.64% 37,447,082 14,200 1.2
2.66
12.83
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2021
4.48
 0 4.48 4.48 4.48 0 0 0
19/05/2021
4.48
 7,200 4.57 4.57 4.48 0 0 0
18/05/2021
4.57
 7,800 4.65 4.65 4.48 0 0 0
17/05/2021
4.65
 4,200 4.57 4.74 4.57 0 0 0
14/05/2021
4.57
 1,800 4.82 4.82 4.57 0 0 0
13/05/2021
4.82
 200 4.82 4.82 4.40 0 0 0
12/05/2021
4.82
 35,100 4.82 4.82 4.40 0 0 0
11/05/2021
4.82
 3,800 4.91 4.91 4.82 0 0 0
10/05/2021
4.91
 3,200 4.99 4.99 4.65 0 300 -0.0
07/05/2021
4.99
 400 4.99 4.99 4.99 0 0 0
06/05/2021
4.99
 1,800 4.74 5.08 4.99 0 0 0
05/05/2021
4.74
 19,700 4.99 4.99 4.48 0 0 0
04/05/2021
4.99
 1,000 4.99 4.99 4.40 0 0 0
29/04/2021
4.99
 1,000 4.99 4.99 4.99 0 0 0
28/04/2021
4.99
 600 4.99 4.99 4.99 0 0 0
27/04/2021
4.99
 1,900 5.08 5.08 4.99 0 0 0
26/04/2021
5.08
 100 5.08 5.08 5.08 0 0 0
23/04/2021
5.08
 12,000 5.08 5.08 5.08 0 0 0
22/04/2021
5.08
 1,000 5.08 5.16 5.08 0 0 0
20/04/2021
5.08
 1,200 5.24 5.24 5.08 0 0 0
19/04/2021
5.24
 9,300 5.08 5.24 5.08 0 0 0
16/04/2021
5.08
 2,100 5.24 5.24 4.99 0 0 0
15/04/2021
5.24
 5,800 5.33 5.33 5.24 0 0 0
14/04/2021
5.33
 33,300 5.75 5.75 5.16 0 0 0
13/04/2021
5.75
 51,900 4.99 5.84 5.08 0 0 0
12/04/2021
4.99
 900 5.33 5.33 4.99 0 0 0
09/04/2021
5.33
 5,500 5.24 5.33 5.33 0 0 0
08/04/2021
5.24
 10,300 5.24 5.33 5.24 0 0 0
07/04/2021
5.24
 31,600 5.33 5.33 5.24 0 0 0
06/04/2021
5.33
 23,900 5.08 5.33 5.08 0 0 0
05/04/2021
5.08
 0 5.08 5.08 5.08 0 0 0
02/04/2021
5.08
 9,230 5.08 5.08 5.08 0 0 0
01/04/2021
5.08
 2,500 5.08 5.08 5.08 0 0 0
31/03/2021
5.08
 4,958 5.33 5.33 5.08 0 0 0
30/03/2021
5.33
 1,100 5.33 5.33 5.24 0 0 0
29/03/2021
5.33
 300 5.41 5.41 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |