CTCP Vinalines Logistics - Việt Nam (vlg)

8.40
0
(0%)
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% 26,500 0 0
7.80
9
8.50
2 tháng
(2026-01-16) 		0 0% 97,200 0 0
7.80
9
8.50
3 tháng
(2025-12-17) 		0 0% 138,400 0 0
7.80
9
8.50
6 tháng
(2025-09-18) 		-0.30 -3.41% 550,500 -100 -0.0
7.80
9.30
8.50
12 tháng
(2025-03-24) 		-1.49 -14.93% 2,872,600 16,700 0.2
6.97
10.17
8.50
24 tháng
(2024-03-27) 		3.46 68.60% 17,194,761 6,600 0.2
4.77
12.83
8.50
36 tháng
(2023-04-03) 		5.84 219.75% 22,672,362 -135,800 -0.2
2.66
12.83
8.50
60 tháng
(2021-04-12) 		3.51 70.30% 37,931,076 13,900 1.2
2.66
12.83
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
8.70
 16,700 8.70 8.70 8.50 0 0 0
16/10/2025
8.90
 10,700 8.90 9 8.60 0 0 0
15/10/2025
9
 38,500 9 9 8.60 0 0 0
14/10/2025
9
 1,800 9 9 8.80 0 0 0
13/10/2025
9
 1,400 8.90 9 8.80 0 0 0
10/10/2025
9
 700 9 9 9 0 0 0
09/10/2025
9
 7,000 8.90 9.10 8.80 0 0 0
08/10/2025
9.20
 800 8.90 9.20 8.90 0 0 0
07/10/2025
9.30
 4,700 9.30 9.40 9.20 0 0 0
06/10/2025
9.10
 4,200 9 9.40 9 0 100 -0.0
03/10/2025
8.90
 11,900 8.80 8.90 8.70 0 0 0
02/10/2025
8.90
 300 8.90 8.90 8.80 0 0 0
01/10/2025
8.90
 600 8.80 8.90 8.80 0 0 0
30/09/2025
8.80
 15,100 8.90 8.90 8.60 0 0 0
29/09/2025
8.80
 1,700 8.80 8.90 8.80 0 0 0
26/09/2025
8.90
 2,400 8.80 8.90 8.80 0 0 0
25/09/2025
8.90
 1,700 8.80 8.90 8.80 0 0 0
24/09/2025
8.90
 1,900 8.80 8.90 8.70 0 0 0
23/09/2025
8.90
 1,600 9.10 9.10 8.80 0 0 0
22/09/2025
8.90
 30,400 8.90 9.20 8.60 0 0 0
19/09/2025: Cổ tức tiền mặt tỉ lệ: 8%
19/09/2025
8.90
 24,600 9.20 9.40 8.90 0 0 0
18/09/2025
8.80
 33,500 8.62 8.89 8.62 0 0 0
17/09/2025
8.52
 20,000 8.71 8.71 8.52 0 0 0
16/09/2025
8.71
 10,500 8.80 8.89 8.71 0 0 0
15/09/2025
8.80
 13,900 8.71 8.80 8.71 0 0 0
12/09/2025
8.62
 8,700 8.62 8.71 8.62 0 0 0
11/09/2025
8.71
 20,800 8.71 8.80 8.52 0 0 0
10/09/2025
8.71
 3,000 8.71 8.71 8.62 0 0 0
09/09/2025
8.71
 20,500 8.52 8.71 8.52 0 0 0
08/09/2025
8.43
 20,300 8.52 8.62 8.43 0 0 0
05/09/2025
8.62
 36,900 8.52 8.62 8.43 0 0 0
04/09/2025
8.62
 2,800 8.52 8.62 8.43 0 0 0
03/09/2025
8.71
 2,600 8.71 8.71 8.52 0 0 0
29/08/2025
8.52
 8,700 8.43 8.62 8.43 0 0 0
28/08/2025
8.62
 11,600 8.62 8.62 8.52 0 0 0
27/08/2025
8.62
 25,800 8.52 8.62 8.43 0 0 0
26/08/2025
8.52
 3,100 8.43 8.52 8.43 0 0 0
25/08/2025
8.52
 5,200 8.52 8.52 8.43 0 0 0
22/08/2025
8.43
 5,800 8.62 8.62 8.43 0 0 0
21/08/2025
8.62
 1,300 8.52 8.62 8.43 500 0 0.0
20/08/2025
8.43
 9,300 8.52 8.62 8.43 3,000 0 0.0
19/08/2025
8.62
 13,300 8.52 8.62 8.43 0 0 0
18/08/2025
8.52
 2,400 8.43 8.52 8.43 0 0 0
15/08/2025
8.62
 27,000 8.62 8.62 8.52 0 0 0
14/08/2025
8.62
 19,600 8.71 8.71 8.52 0 0 0
13/08/2025
8.62
 6,800 8.71 8.71 8.52 0 200 -0.0
12/08/2025
8.62
 9,300 8.71 8.71 8.43 0 0 0
11/08/2025
8.52
 11,100 8.71 8.71 8.34 0 0 0
08/08/2025
8.71
 21,100 8.43 8.71 8.43 0 0 0
07/08/2025
8.34
 10,000 8.34 8.52 8.34 0 0 0
06/08/2025
8.43
 3,500 8.43 8.43 8.34 0 0 0
05/08/2025
8.34
 20,400 8.52 8.52 8.34 0 0 0
04/08/2025
8.43
 12,100 8.43 8.43 8.34 0 0 0
01/08/2025
8.52
 20,700 8.52 8.52 8.43 0 900 -0.0
31/07/2025
8.62
 27,400 8.52 8.62 8.43 0 0 0
30/07/2025
8.52
 23,800 8.62 8.71 8.43 0 0 0
29/07/2025
8.52
 25,500 8.80 8.80 8.52 0 0 0
28/07/2025
8.71
 18,400 8.89 8.89 8.71 0 300 -0.0
25/07/2025
8.89
 15,400 8.80 8.98 8.52 0 0 0
24/07/2025
8.71
 22,600 9.07 9.07 8.52 0 0 0
23/07/2025
8.98
 6,400 9.07 9.07 8.80 0 0 0
22/07/2025
9.07
 19,900 8.62 9.07 8.62 0 0 0
21/07/2025
8.80
 21,100 8.71 8.89 8.62 12,400 0 0.1
18/07/2025
8.71
 10,200 8.71 8.80 8.52 0 0 0
17/07/2025
8.71
 8,100 9.07 9.07 8.62 0 0 0
16/07/2025
8.71
 2,000 8.71 8.71 8.62 0 0 0
15/07/2025
8.80
 32,100 8.80 8.80 8.62 7,300 0 0.1
14/07/2025
8.71
 19,300 8.80 8.98 8.62 0 0 0
11/07/2025
8.71
 45,600 8.43 8.89 8.43 0 0 0
10/07/2025
8.43
 30,800 8.16 8.43 8.16 0 0 0
09/07/2025
8.25
 26,400 8.16 8.34 8.07 0 0 0
08/07/2025
8.25
 18,200 8.25 8.25 8.25 0 0 0
07/07/2025
8.25
 14,300 8.34 8.34 8.16 0 0 0
04/07/2025
8.34
 17,800 8.34 8.34 8.16 0 4,000 0
03/07/2025
8.34
 3,900 8.25 8.34 8.25 0 0 0
02/07/2025
8.25
 17,100 8.25 8.25 8.16 0 0 0
01/07/2025
8.34
 18,600 8.25 8.34 8.25 0 0 0
30/06/2025
8.34
 9,800 8.25 8.34 8.25 0 0 0
27/06/2025
8.25
 14,400 8.43 8.43 8.16 0 0 0
26/06/2025
8.34
 14,700 8.43 8.43 8.25 0 0 0
25/06/2025
8.43
 8,000 8.43 8.43 8.25 0 0 0
24/06/2025
8.43
 6,300 8.43 8.52 8.34 900 0 0
23/06/2025
8.34
 11,400 8.43 8.62 8.34 0 0 0
20/06/2025
8.25
 14,100 8.34 8.43 8.25 0 0 0
19/06/2025
8.34
 15,600 8.34 8.43 8.25 0 0 0
18/06/2025
8.43
 9,400 8.34 8.43 8.25 0 0 0
17/06/2025
8.43
 9,200 8.43 8.52 8.34 0 0 0
16/06/2025
8.52
 17,200 8.43 8.52 8.25 0 0 0
13/06/2025
8.34
 25,200 8.34 8.43 8.16 0 0 0
12/06/2025
8.43
 3,900 8.52 8.52 8.34 0 0 0
11/06/2025
8.43
 3,900 8.52 8.52 8.34 0 0 0
10/06/2025
8.52
 11,600 8.43 8.52 8.25 0 900 0
09/06/2025
8.43
 6,900 8.43 8.43 8.34 0 0 0
06/06/2025
8.43
 11,000 8.62 8.62 8.25 0 0 0
05/06/2025
8.43
 6,300 8.34 8.43 8.34 0 0 0
04/06/2025
8.43
 26,600 8.52 8.52 8.25 0 0 0
03/06/2025
8.52
 17,600 8.34 8.52 8.25 900 0 0
02/06/2025
8.34
 21,800 8.25 8.34 8.25 0 0 0
30/05/2025
8.43
 12,300 8.43 8.52 8.25 0 0 0
29/05/2025
8.34
 52,300 8.89 8.89 8.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |