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)
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
09/03/2020
5.08
 0 5.08 5.08 5.08 0 0 0
06/03/2020
5.08
 0 5.08 5.08 5.08 0 0 0
05/03/2020
5.08
 0 4.57 5.08 5.08 0 0 0
04/03/2020
4.57
 200 4.82 5.50 4.57 0 0 0
03/03/2020
4.82
 0 4.82 4.82 4.82 0 0 0
02/03/2020
4.82
 0 4.82 4.82 4.82 0 0 0
28/02/2020
4.82
 0 4.82 4.82 4.82 0 0 0
27/02/2020
4.82
 0 4.82 4.82 4.82 0 0 0
26/02/2020
4.82
 100 4.23 4.82 4.82 0 0 0
25/02/2020
4.23
 0 4.23 4.23 4.23 0 0 0
24/02/2020
4.23
 0 4.23 4.23 4.23 0 0 0
21/02/2020
4.23
 0 4.23 4.23 4.23 0 0 0
20/02/2020
4.23
 0 4.23 4.23 4.23 0 0 0
19/02/2020
4.23
 0 4.23 4.23 4.23 0 0 0
18/02/2020
4.23
 0 4.23 4.23 4.23 0 0 0
17/02/2020
4.23
 0 4.23 4.23 4.23 0 0 0
14/02/2020
4.23
 100 4.15 4.23 4.23 0 0 0
13/02/2020
4.15
 0 4.15 4.15 4.15 0 0 0
12/02/2020
4.15
 0 4.15 4.15 4.15 0 0 0
11/02/2020
4.15
 0 4.15 4.15 4.15 0 0 0
10/02/2020
4.15
 2,000 4.23 4.23 4.15 0 0 0
07/02/2020
4.23
 2,600 4.31 4.31 4.06 0 0 0
06/02/2020
4.31
 0 4.31 4.31 4.31 0 0 0
05/02/2020
4.31
 0 4.31 4.31 4.31 0 0 0
04/02/2020
4.31
 100 4.23 4.31 4.31 0 0 0
03/02/2020
4.23
 0 4.23 4.23 4.23 0 0 0
31/01/2020
4.23
 0 4.23 4.23 4.23 0 0 0
30/01/2020
4.23
 0 4.23 4.23 4.23 0 0 0
22/01/2020
4.23
 0 4.23 4.23 4.23 0 0 0
21/01/2020
4.23
 0 4.23 4.23 4.23 0 0 0
20/01/2020
4.23
 0 4.23 4.23 4.23 0 0 0
17/01/2020
4.23
 500 3.89 4.23 4.06 0 0 0
16/01/2020
3.89
 0 3.89 3.89 3.89 0 0 0
15/01/2020
3.89
 0 3.89 3.89 3.89 0 0 0
14/01/2020
3.89
 0 3.89 3.89 3.89 0 0 0
13/01/2020
3.89
 0 3.89 3.89 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |