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)
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
30/07/2020
3.38
 100 2.96 3.38 3.38 0 0 0
29/07/2020
2.96
 0 2.96 2.96 2.96 0 0 0
28/07/2020
2.96
 0 2.96 2.96 2.96 0 0 0
27/07/2020
2.96
 0 2.96 2.96 2.96 0 0 0
24/07/2020
2.96
 1,600 3.38 3.38 2.96 0 0 0
23/07/2020
3.38
 0 3.38 3.38 3.38 0 0 0
22/07/2020
3.38
 100 3.05 3.38 3.38 0 0 0
21/07/2020
3.05
 0 2.96 3.05 3.05 0 0 0
20/07/2020
2.96
 10,300 3.21 3.21 2.96 0 0 0
17/07/2020
3.21
 0 3.21 3.21 3.21 0 0 0
16/07/2020
3.21
 3,100 2.96 3.21 3.13 1,000 0 0.0
15/07/2020
2.96
 0 3.05 2.96 2.96 0 0 0
14/07/2020
3.05
 600 3.05 3.05 2.96 0 0 0
13/07/2020
3.05
 0 3.21 3.05 3.21 0 0 0
10/07/2020
3.21
 7,800 3.21 3.21 3.05 0 0 0
09/07/2020
3.21
 7,300 3.21 3.21 3.21 0 0 0
08/07/2020
3.21
 0 3.21 3.21 3.21 0 0 0
07/07/2020
3.21
 0 3.21 3.21 3.21 0 0 0
06/07/2020
3.21
 0 3.21 3.21 3.21 0 0 0
03/07/2020
3.21
 0 3.21 3.21 3.21 0 0 0
02/07/2020
3.21
 100 3.21 3.21 3.21 0 0 0
01/07/2020
3.21
 0 3.21 3.21 3.21 0 0 0
30/06/2020
3.21
 0 3.30 3.21 3.21 0 0 0
29/06/2020
3.30
 7,400 3.38 3.38 3.21 0 0 0
26/06/2020
3.38
 5,400 3.21 3.38 3.05 0 0 0
25/06/2020
3.21
 2,200 3.21 3.47 3.21 0 0 0
24/06/2020
3.21
 12,600 3.38 3.47 3.21 500 0 0.0
23/06/2020
3.38
 14,200 3.38 3.64 3.38 1,700 0 0.0
22/06/2020
3.38
 6,100 3.64 3.64 3.13 0 0 0
19/06/2020
3.64
 0 3.64 3.64 3.64 0 0 0
18/06/2020
3.64
 0 3.64 3.64 3.64 0 0 0
17/06/2020
3.64
 3,000 3.81 3.81 3.64 0 0 0
16/06/2020
3.81
 1,000 3.81 3.81 3.81 0 0 0
15/06/2020
3.81
 1,300 3.89 3.89 3.81 0 0 0
12/06/2020
3.89
 0 3.89 3.89 3.89 0 0 0
11/06/2020
3.89
 1,200 3.89 3.89 3.81 0 0 0
10/06/2020
3.89
 0 3.89 3.89 3.89 0 0 0
09/06/2020
3.89
 0 3.89 3.89 3.89 0 0 0
08/06/2020
3.89
 0 3.89 3.89 3.89 0 0 0
05/06/2020
3.89
 0 3.89 3.89 3.89 0 0 0
04/06/2020
3.89
 1,300 3.64 3.89 3.89 0 0 0
03/06/2020
3.64
 2,000 3.98 3.98 3.64 0 0 0
02/06/2020
3.98
 0 3.98 3.98 3.98 0 0 0
01/06/2020
3.98
 500 4.06 4.06 3.98 0 500 -0.0
29/05/2020
4.06
 100 3.89 4.06 4.06 0 0 0
28/05/2020
3.89
 0 3.89 3.89 3.89 0 0 0
27/05/2020
3.89
 300 3.89 3.89 3.89 0 0 0
26/05/2020
3.89
 0 3.89 3.89 3.89 0 0 0
25/05/2020
3.89
 0 3.89 3.89 3.89 0 0 0
22/05/2020
3.89
 0 3.89 3.89 3.89 0 0 0
21/05/2020
3.89
 0 3.89 3.89 3.89 0 0 0
20/05/2020
3.89
 0 3.89 3.89 3.89 0 0 0
19/05/2020
3.89
 0 3.89 3.89 3.89 0 0 0
18/05/2020
3.89
 0 3.89 3.89 3.89 0 0 0
15/05/2020
3.89
 0 3.89 3.89 3.89 0 0 0
14/05/2020
3.89
 700 4.06 4.06 3.89 0 0 0
13/05/2020
4.06
 0 4.06 4.06 4.06 0 0 0
12/05/2020
4.06
 0 4.06 4.06 4.06 0 0 0
11/05/2020
4.06
 0 4.06 4.06 4.06 0 0 0
08/05/2020
4.06
 100 3.89 4.06 4.06 0 0 0
07/05/2020
3.89
 100 4.15 4.15 3.89 0 0 0
06/05/2020
4.15
 400 3.89 4.15 3.38 0 0 0
05/05/2020
3.89
 0 3.89 3.89 3.89 0 0 0
04/05/2020
3.89
 0 3.89 3.89 3.89 0 0 0
29/04/2020
3.89
 1,300 3.89 3.98 3.89 0 0 0
28/04/2020
3.89
 0 3.89 3.89 3.89 0 0 0
27/04/2020
3.89
 0 3.89 3.89 3.89 0 0 0
24/04/2020
3.89
 700 3.89 3.89 3.89 0 0 0
23/04/2020
3.89
 0 3.89 3.89 3.89 0 0 0
22/04/2020
3.89
 0 3.89 3.89 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |