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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |