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)
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
10/01/2020
3.89
 100 3.89 3.89 3.89 0 0 0
09/01/2020
3.89
 5,300 4.15 4.15 3.89 500 0 0.0
08/01/2020
4.15
 0 4.15 4.15 4.15 0 0 0
07/01/2020
4.15
 0 4.15 4.15 4.15 0 0 0
06/01/2020
4.15
 0 4.15 4.15 4.15 0 0 0
03/01/2020
4.15
 0 4.15 4.15 4.15 0 0 0
02/01/2020
4.15
 0 4.15 4.15 4.15 0 0 0
31/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
30/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
27/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
26/12/2019
4.15
 300 4.15 4.15 4.15 0 0 0
25/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
24/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
23/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
20/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
19/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
18/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
17/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
16/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
13/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
12/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
11/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
10/12/2019
4.15
 500 4.15 4.15 4.15 0 0 0
09/12/2019
4.15
 500 4.15 4.15 4.15 0 0 0
06/12/2019
4.15
 800 4.15 4.23 4.15 800 0 0.0
05/12/2019
4.15
 100 4.15 4.15 4.15 0 0 0
04/12/2019
4.15
 200 4.23 4.23 4.15 0 0 0
03/12/2019
4.23
 0 4.15 4.23 4.23 0 0 0
02/12/2019
4.15
 1,500 4.15 4.23 4.15 0 0 0
29/11/2019
4.15
 0 4.15 4.15 4.15 0 0 0
28/11/2019
4.15
 0 4.15 4.15 4.15 0 0 0
27/11/2019
4.15
 900 4.06 4.15 4.15 0 0 0
26/11/2019
4.06
 400 4.23 4.23 4.06 0 0 0
25/11/2019
4.23
 0 4.23 4.23 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |