CTCP Vinalines Logistics - Việt Nam (vlg)

6.80
-0.60
(-8.11%)
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
(2026-08-18) 		-0.90 -10.84% 26,600 0 0
6.80
8.60
6.80
2 tháng
(2026-07-20) 		-0.40 -5.13% 56,200 0 0
6.80
8.60
6.80
3 tháng
(2026-06-19) 		-1.20 -13.95% 94,500 0 0
6.80
8.60
6.80
6 tháng
(2026-03-23) 		-0.70 -8.64% 204,500 0 0
6.80
9.80
6.80
12 tháng
(2025-09-22) 		-1.50 -16.85% 697,400 0 0
6.80
9.80
6.80
24 tháng
(2024-09-27) 		-0.48 -6.13% 12,593,764 0 0
4.31
12.83
6.80
36 tháng
(2023-10-03) 		3.83 106.99% 19,028,184 0 0
3.12
12.83
6.80
60 tháng
(2021-10-13) 		-2.41 -24.59% 32,530,968 357,000 2.1
2.66
12.83
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |