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)
01/02/2021
4.23
 2,100 4.40 4.40 4.23 0 0 0
29/01/2021
4.40
 100 4.23 4.40 4.40 0 0 0
28/01/2021
4.23
 18,200 4.23 4.57 4.23 0 0 0
27/01/2021
4.23
 7,300 3.81 4.31 3.81 0 0 0
26/01/2021
3.81
 0 3.81 3.81 3.81 0 0 0
25/01/2021
3.81
 1,300 3.72 4.15 3.81 200 0 0.0
22/01/2021
3.72
 3,700 3.72 3.72 3.72 0 0 0
21/01/2021
3.72
 0 3.72 3.72 3.72 0 0 0
20/01/2021
3.72
 500 3.72 3.72 3.72 0 0 0
19/01/2021
3.72
 4,100 3.81 4.06 3.72 0 0 0
18/01/2021
3.81
 5,400 3.38 3.89 3.55 0 0 0
15/01/2021
3.38
 3,200 3.30 3.38 3.38 0 0 0
14/01/2021
3.30
 0 3.30 3.30 3.30 0 0 0
13/01/2021
3.30
 0 3.30 3.30 3.30 0 0 0
12/01/2021
3.30
 0 3.30 3.30 3.30 0 0 0
11/01/2021
3.30
 0 3.30 3.30 3.30 0 0 0
08/01/2021
3.30
 900 3.21 3.30 3.30 0 0 0
07/01/2021
3.21
 25,600 3.21 3.30 3.21 0 0 0
06/01/2021
3.21
 6,100 3.21 3.21 3.21 0 6,100 -0.0
05/01/2021
3.21
 1,500 3.21 3.21 3.21 0 0 0
04/01/2021
3.21
 100 2.96 3.21 3.21 0 0 0
31/12/2020
2.96
 500 3.21 3.21 2.96 0 0 0
30/12/2020
3.21
 0 3.21 3.21 3.21 0 0 0
29/12/2020
3.21
 0 3.21 3.21 3.21 0 0 0
28/12/2020
3.21
 12,200 3.64 3.64 3.21 0 0 0
25/12/2020
3.64
 11,800 3.55 3.64 3.05 0 0 0
24/12/2020
3.55
 0 3.55 3.55 3.55 0 0 0
23/12/2020
3.55
 1,600 3.55 3.55 3.55 0 0 0
22/12/2020
3.55
 1,300 3.89 3.89 3.55 300 0 0.0
21/12/2020
3.89
 100 3.38 3.89 3.89 0 0 0
18/12/2020
3.38
 0 3.38 3.38 3.38 0 0 0
17/12/2020
3.38
 5,300 3.47 3.47 3.38 1,800 0 0.0
16/12/2020
3.47
 0 3.47 3.47 3.47 0 0 0
15/12/2020
3.47
 0 3.47 3.47 3.47 0 0 0
14/12/2020
3.47
 550 3.47 3.47 3.47 0 0 0
11/12/2020
3.47
 100 3.47 3.47 3.47 0 0 0
10/12/2020
3.47
 100 3.30 3.47 3.47 0 0 0
09/12/2020
3.30
 1,200 3.21 3.38 3.30 0 0 0
08/12/2020
3.21
 5,400 3.21 3.38 3.21 0 0 0
07/12/2020
3.21
 26,900 3.21 3.21 3.21 0 0 0
04/12/2020
3.21
 300 3.21 3.21 3.21 0 0 0
03/12/2020
3.21
 19,200 3.30 3.30 3.21 3,000 0 0.0
02/12/2020
3.30
 3,700 3.21 3.30 3.30 2,200 0 0.0
01/12/2020
3.21
 1,100 2.96 3.21 3.13 0 0 0
30/11/2020
2.96
 100 2.96 2.96 2.96 0 0 0
27/11/2020
2.96
 1,400 2.88 2.96 2.96 0 0 0
26/11/2020
2.88
 2,200 2.88 2.96 2.88 0 0 0
25/11/2020
2.88
 8,500 2.71 2.88 2.79 0 0 0
24/11/2020
2.71
 0 2.71 2.71 2.71 0 0 0
23/11/2020
2.71
 0 2.71 2.71 2.71 0 0 0
20/11/2020
2.71
 5,300 2.71 2.71 2.71 0 0 0
19/11/2020
2.71
 10,100 2.71 2.79 2.71 0 0 0
18/11/2020
2.71
 16,000 2.71 2.71 2.71 0 0 0
17/11/2020
2.71
 0 2.71 2.71 2.71 0 0 0
16/11/2020
2.71
 12,300 2.71 2.71 2.71 0 0 0
13/11/2020
2.71
 9,200 2.71 2.71 2.54 0 0 0
12/11/2020
2.71
 100 2.88 2.88 2.71 0 0 0
11/11/2020
2.88
 0 2.88 2.88 2.88 0 0 0
10/11/2020
2.88
 1,000 2.88 2.88 2.88 0 0 0
09/11/2020
2.88
 0 2.88 2.88 2.88 0 0 0
06/11/2020
2.88
 0 2.88 2.88 2.88 0 0 0
05/11/2020
2.88
 3,500 2.54 2.88 2.88 0 0 0
04/11/2020
2.54
 600 2.79 2.79 2.54 0 0 0
03/11/2020
2.79
 0 2.79 2.79 2.79 0 0 0
02/11/2020
2.79
 1,500 2.79 2.79 2.79 0 0 0
30/10/2020
2.79
 500 2.79 2.79 2.79 0 0 0
29/10/2020
2.79
 0 2.79 2.79 2.79 0 0 0
28/10/2020
2.79
 1,200 2.79 2.79 2.79 0 0 0
27/10/2020
2.79
 200 2.71 2.79 2.79 0 0 0
26/10/2020
2.71
 0 2.71 2.71 2.71 0 0 0
23/10/2020
2.71
 0 2.71 2.71 2.71 0 0 0
22/10/2020
2.71
 4,100 2.96 3.05 2.71 0 0 0
21/10/2020
2.96
 300 2.88 2.96 2.96 0 0 0
20/10/2020
2.88
 0 2.88 2.88 2.88 0 0 0
19/10/2020
2.88
 0 2.88 2.88 2.88 0 0 0
16/10/2020
2.88
 0 2.88 2.88 2.88 0 0 0
15/10/2020
2.88
 0 2.88 2.88 2.88 0 0 0
14/10/2020
2.88
 0 2.88 2.88 2.88 0 0 0
13/10/2020
2.88
 3,000 2.96 2.96 2.88 0 0 0
12/10/2020
2.96
 0 2.96 2.96 2.96 0 0 0
09/10/2020
2.96
 8,400 2.88 2.96 2.96 0 0 0
08/10/2020
2.88
 2,500 2.71 3.05 2.88 0 0 0
07/10/2020
2.71
 0 2.71 2.71 2.71 0 0 0
06/10/2020
2.71
 0 2.62 2.71 2.71 0 0 0
05/10/2020
2.62
 3,800 3.05 3.05 2.62 0 0 0
02/10/2020
3.05
 1,500 3.05 3.05 3.05 0 0 0
01/10/2020
3.05
 200 3.05 3.05 3.05 0 0 0
30/09/2020
3.05
 4,000 3.05 3.05 3.05 0 0 0
29/09/2020
3.05
 0 3.05 3.05 3.05 0 0 0
28/09/2020
3.05
 0 3.05 3.05 3.05 0 0 0
25/09/2020
3.05
 0 3.05 3.05 3.05 0 0 0
24/09/2020
3.05
 2,000 2.96 3.05 3.05 0 0 0
23/09/2020
2.96
 500 2.88 2.96 2.96 0 0 0
22/09/2020
2.88
 0 2.96 2.88 2.88 0 0 0
21/09/2020
2.96
 1,600 3.05 3.05 2.88 0 0 0
18/09/2020
3.05
 1,100 3.05 3.05 3.05 0 0 0
17/09/2020
3.05
 0 3.05 3.05 3.05 0 0 0
16/09/2020
3.05
 7,200 3.05 3.05 3.05 0 0 0
15/09/2020
3.05
 2,300 3.05 3.13 3.05 0 0 0
14/09/2020
3.05
 1,900 3.05 3.05 3.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |