CTCP Vinalines Logistics - Việt Nam (vlg)

8.30
-0.10
(-1.19%)
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
(2026-02-23) 		0.10 1.19% 27,000 0 0
7.80
9
8.40
2 tháng
(2026-01-19) 		0 0% 93,400 0 0
7.80
9
8.40
3 tháng
(2025-12-18) 		0 0% 138,400 0 0
7.80
9
8.40
6 tháng
(2025-09-19) 		-0.40 -4.49% 517,500 -100 -0.0
7.80
9.30
8.40
12 tháng
(2025-03-24) 		-1.49 -14.93% 2,873,100 16,700 0.2
6.97
10.17
8.40
24 tháng
(2024-03-28) 		3.55 71.72% 17,191,861 6,600 0.2
4.77
12.83
8.40
36 tháng
(2023-04-03) 		5.84 219.75% 22,672,862 -135,800 -0.2
2.66
12.83
8.40
60 tháng
(2021-04-13) 		2.75 47.76% 37,930,676 13,900 1.2
2.66
12.83
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/09/2020
3.05
 400 3.05 3.05 3.05 0 0 0
10/09/2020
3.05
 2,100 2.96 3.05 2.88 0 0 0
09/09/2020
2.96
 0 2.96 2.96 2.96 0 0 0
08/09/2020
2.96
 3,000 2.88 2.96 2.96 0 0 0
07/09/2020
2.88
 7,000 2.88 2.88 2.88 0 0 0
04/09/2020
2.88
 0 2.88 2.88 2.88 0 0 0
03/09/2020
2.88
 0 2.88 2.88 2.88 0 0 0
01/09/2020
2.88
 0 2.88 2.88 2.88 0 0 0
31/08/2020
2.88
 0 2.88 2.88 2.88 0 0 0
28/08/2020
2.88
 1,200 2.96 2.96 2.88 0 0 0
27/08/2020
2.96
 100 2.88 2.96 2.96 0 0 0
26/08/2020
2.88
 0 2.88 2.88 2.88 0 0 0
25/08/2020
2.88
 0 2.88 2.88 2.88 0 0 0
24/08/2020
2.88
 900 3.21 3.21 2.88 0 0 0
21/08/2020
3.21
 0 3.21 3.21 3.21 0 0 0
20/08/2020
3.21
 0 3.21 3.21 3.21 0 0 0
19/08/2020
3.21
 1,900 3.13 3.21 3.21 0 0 0
18/08/2020
3.13
 0 3.13 3.13 3.13 0 0 0
17/08/2020
3.13
 100 2.88 3.13 3.13 0 0 0
14/08/2020
2.88
 0 2.88 2.88 2.88 0 0 0
13/08/2020
2.88
 7,100 3.38 3.38 2.88 0 0 0
12/08/2020
3.38
 0 3.38 3.38 3.38 0 0 0
11/08/2020
3.38
 0 3.38 3.38 3.38 0 0 0
10/08/2020
3.38
 0 3.38 3.38 3.38 0 0 0
07/08/2020
3.38
 0 3.38 3.38 3.38 0 0 0
06/08/2020
3.38
 0 3.38 3.38 3.38 0 0 0
05/08/2020
3.38
 0 3.38 3.38 3.38 0 0 0
04/08/2020
3.38
 0 3.38 3.38 3.38 0 0 0
03/08/2020
3.38
 0 3.38 3.38 3.38 0 0 0
31/07/2020
3.38
 0 3.38 3.38 3.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |