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)
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
28/05/2025
8.71
 9,500 9.07 9.07 8.52 0 0 0
27/05/2025
8.71
 125,300 8.43 9.44 8.16 0 0 0
26/05/2025
8.43
 20,800 8.62 8.62 8.25 0 0 0
23/05/2025
8.52
 8,100 8.34 8.52 8.34 0 0 0
22/05/2025
8.34
 128,400 8.43 8.43 7.88 0 0 0
21/05/2025
8.43
 3,100 8.52 8.52 8.34 0 0 0
20/05/2025
8.52
 4,100 8.43 8.52 8.16 0 0 0
19/05/2025
8.34
 10,800 8.52 8.52 8.16 0 0 0
16/05/2025
8.52
 9,900 8.52 8.71 8.25 0 0 0
15/05/2025
8.71
 9,000 8.80 8.80 8.43 0 0 0
14/05/2025
8.52
 31,900 8.43 9.17 8.16 0 0 0
13/05/2025
8.34
 12,200 8.62 8.62 8.16 0 0 0
12/05/2025
8.34
 13,600 8.25 8.52 8.16 0 0 0
09/05/2025
8.25
 10,500 8.43 8.43 8.25 0 0 0
08/05/2025
8.43
 9,200 8.62 8.62 8.34 0 100 0
07/05/2025
8.52
 800 8.43 8.52 8.43 0 0 0
06/05/2025
8.34
 19,300 8.52 8.71 8.34 0 800 0
05/05/2025
8.52
 9,300 8.43 8.52 8.25 0 0 0
29/04/2025
8.52
 9,700 8.25 8.71 8.25 0 0 0
28/04/2025
8.52
 5,200 8.43 8.80 8.25 0 0 0
25/04/2025
8.34
 2,900 8.52 8.52 8.25 0 0 0
24/04/2025
8.52
 23,700 8.71 8.71 8.25 0 0 0
23/04/2025
8.62
 18,300 8.25 8.71 8.25 100 0 0.0
22/04/2025
8.25
 42,400 8.07 8.25 7.79 0 0 0
21/04/2025
8.16
 41,100 8.16 8.43 7.79 0 0 0
18/04/2025
8.34
 9,400 7.97 8.43 7.97 400 0 0.0
17/04/2025
8.16
 8,100 8.07 8.16 7.97 400 0 0.0
16/04/2025
8.25
 6,700 8.16 8.25 8.07 0 0 0
15/04/2025
8.43
 20,800 8.62 8.71 8.16 0 0 0
14/04/2025
8.43
 32,800 7.79 8.71 7.79 0 0 0
11/04/2025
7.88
 30,000 8.07 8.07 7.33 0 1,900 -0.0
10/04/2025
8.07
 4,600 7.70 8.07 7.70 0 0 0
09/04/2025
7.06
 21,100 7.06 7.15 7.06 0 0 0
08/04/2025
6.97
 50,700 7.61 7.70 6.97 0 0 0
04/04/2025
8.25
 100,400 7.52 8.34 7.52 0 0 0
03/04/2025
8.52
 96,500 9.90 9.90 8.52 0 0 0
02/04/2025
9.99
 3,800 10.08 10.08 9.99 0 0 0
01/04/2025
9.99
 2,800 9.99 10.08 9.99 0 0 0
31/03/2025
9.99
 12,300 9.90 10.08 9.90 0 0 0
28/03/2025
9.99
 25,100 10.08 10.08 9.90 0 0 0
27/03/2025
9.99
 9,300 10.08 10.08 9.99 0 0 0
26/03/2025
10.08
 27,000 10.08 10.17 9.99 0 0 0
25/03/2025
10.17
 23,600 9.99 10.17 9.99 0 0 0
24/03/2025
9.99
 75,500 10.17 10.17 9.81 0 0 0
21/03/2025
10.17
 113,300 10.36 10.36 10.08 1,000 0 0.0
20/03/2025
10.36
 18,800 10.27 10.45 10.27 0 0 0
19/03/2025
10.45
 17,200 10.45 10.45 10.27 0 0 0
18/03/2025
10.36
 9,500 10.36 10.54 10.36 0 0 0
17/03/2025
10.27
 17,400 10.27 10.45 10.27 0 0 0
14/03/2025
10.27
 28,700 10.45 10.45 10.17 0 0 0
13/03/2025
10.36
 31,600 10.54 10.63 10.36 0 0 0
12/03/2025
10.45
 21,800 10.45 10.63 10.36 0 0 0
11/03/2025
10.45
 22,100 10.45 10.45 10.36 0 0 0
10/03/2025
10.45
 63,200 10.45 10.72 10.27 0 0 0
07/03/2025
10.45
 59,100 10.54 10.54 10.36 0 0 0
06/03/2025
10.63
 26,600 10.54 10.72 10.45 0 0 0
05/03/2025
10.63
 123,800 11.00 11.00 10.36 0 0 0
04/03/2025
11.00
 176,200 11.27 11.37 10.54 0 0 0
03/03/2025
11.37
 20,000 11.46 11.64 11.18 0 0 0
28/02/2025
11.27
 84,700 11.37 11.46 11.18 0 2,400 -0.0
27/02/2025
11.55
 31,300 11.37 11.82 11.27 0 0 0
26/02/2025
11.64
 121,300 11.37 12.47 11.27 0 100 -0.0
25/02/2025
11.27
 39,500 11.46 11.46 11.18 0 0 0
24/02/2025
11.55
 167,000 11.27 11.82 11.09 0 100 -0.0
21/02/2025
11.18
 72,100 11.27 11.27 11.00 0 0 0
20/02/2025
11.27
 70,600 11.37 11.46 11.00 0 0 0
19/02/2025
11.27
 96,100 11.09 11.37 11.00 0 0 0
18/02/2025
11.00
 74,400 10.91 11.00 10.82 0 0 0
17/02/2025
11.00
 38,000 10.91 11.27 10.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |