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)
26/03/2021
5.41
 0 5.24 5.41 5.41 0 0 0
25/03/2021
5.24
 500 5.50 5.50 5.24 0 0 0
24/03/2021
5.50
 100 5.16 5.50 5.50 0 0 0
23/03/2021
5.16
 7,700 5.58 5.58 5.16 0 0 0
22/03/2021
5.58
 800 5.75 5.75 5.50 0 0 0
19/03/2021
5.75
 800 5.33 5.84 5.24 0 0 0
18/03/2021
5.33
 10,100 5.33 5.41 5.33 0 0 0
17/03/2021
5.33
 17,600 4.99 5.33 4.99 0 0 0
16/03/2021
4.99
 14,100 4.91 4.99 4.91 0 0 0
15/03/2021
4.91
 3,200 4.99 4.99 4.91 0 0 0
12/03/2021
4.99
 8,330 4.82 4.99 4.74 0 0 0
11/03/2021
4.82
 12,010 4.82 4.82 4.65 0 0 0
10/03/2021
4.82
 35,100 4.65 4.82 4.57 0 0 0
09/03/2021
4.65
 24,202 4.48 4.65 4.48 0 0 0
08/03/2021
4.48
 11,300 4.48 4.48 4.48 0 0 0
05/03/2021
4.48
 4,000 4.48 4.57 4.23 0 0 0
04/03/2021
4.48
 1,600 4.31 4.48 4.31 0 0 0
03/03/2021
4.31
 11,600 4.06 4.31 4.23 0 0 0
02/03/2021
4.06
 15,300 4.06 4.06 4.06 0 4,200 -0.0
01/03/2021
4.06
 16,300 4.06 4.06 4.06 0 100 -0.0
26/02/2021
4.06
 200 4.15 4.15 4.06 0 0 0
25/02/2021
4.15
 3,100 4.15 4.15 4.06 0 100 -0.0
24/02/2021
4.15
 0 4.15 4.15 4.15 0 0 0
23/02/2021
4.15
 0 4.15 4.15 4.15 0 0 0
22/02/2021
4.15
 0 4.15 4.15 4.15 0 0 0
19/02/2021
4.15
 200 4.15 4.15 4.15 0 0 0
18/02/2021
4.15
 5,000 4.23 4.23 3.81 0 0 0
17/02/2021
4.23
 600 3.81 4.31 4.23 0 100 -0.0
09/02/2021
3.81
 3,100 3.81 3.89 3.81 0 0 0
08/02/2021
3.81
 4,300 4.15 4.15 3.81 0 0 0
05/02/2021
4.15
 1,100 4.15 4.15 4.15 0 0 0
04/02/2021
4.15
 5,600 4.23 4.23 4.06 0 0 0
03/02/2021
4.23
 0 4.23 4.23 4.23 0 0 0
02/02/2021
4.23
 0 4.23 4.23 4.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |