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)
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
21/04/2020
3.89
 0 3.89 3.89 3.89 0 0 0
20/04/2020
3.89
 1,900 3.98 3.98 3.89 0 0 0
17/04/2020
3.98
 400 3.81 3.98 3.98 0 0 0
16/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
15/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
14/04/2020
3.81
 1,700 3.55 3.98 3.81 0 0 0
13/04/2020
3.55
 6,500 3.55 3.81 3.55 0 0 0
10/04/2020
3.55
 22,400 3.55 3.55 3.47 0 0 0
09/04/2020
3.55
 100 3.81 3.81 3.55 0 0 0
08/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
07/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
06/04/2020
3.81
 1,500 3.81 3.81 3.81 0 0 0
03/04/2020
3.81
 200 4.31 4.31 3.81 0 0 0
01/04/2020
4.31
 100 3.81 4.31 4.31 0 0 0
31/03/2020
3.81
 100 3.81 3.81 3.81 0 0 0
30/03/2020
3.81
 300 4.31 4.31 3.81 0 0 0
27/03/2020
4.31
 100 3.81 4.31 4.31 0 0 0
26/03/2020
3.81
 4,000 4.23 4.23 3.81 0 0 0
25/03/2020
4.23
 0 4.23 4.23 4.23 0 0 0
24/03/2020
4.23
 0 4.23 4.23 4.23 0 0 0
23/03/2020
4.23
 0 4.23 4.23 4.23 0 0 0
20/03/2020
4.23
 200 4.31 4.31 4.23 0 0 0
19/03/2020
4.31
 0 4.23 4.31 4.31 0 0 0
18/03/2020
4.23
 3,100 4.31 4.40 4.23 0 0 0
17/03/2020
4.31
 600 4.31 4.31 4.31 0 0 0
16/03/2020
4.31
 0 4.31 4.31 4.31 0 0 0
13/03/2020
4.31
 0 4.31 4.31 4.31 0 0 0
12/03/2020
4.31
 0 4.31 4.31 4.31 0 0 0
11/03/2020
4.31
 1,500 5.08 5.08 4.31 0 0 0
10/03/2020
5.08
 0 5.08 5.08 5.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |