CTCP Vinalines Logistics - Việt Nam (vlg)

7.90
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
(2026-05-18) 		0.10 1.27% 30,500 0 0
7.80
8.10
7.90
2 tháng
(2026-04-20) 		-0.50 -5.88% 80,800 0 0
7.60
8.50
7.90
3 tháng
(2026-03-19) 		-0.50 -5.88% 114,100 0 0
7.60
9.80
7.90
6 tháng
(2025-12-19) 		-0.60 -6.98% 250,900 0 0
7.60
9.80
7.90
12 tháng
(2025-06-23) 		-0.34 -4.10% 1,583,500 18,600 0.2
7.60
9.80
7.90
24 tháng
(2024-06-27) 		-2.91 -26.66% 14,739,645 16,600 0.2
6.97
12.83
7.90
36 tháng
(2023-07-03) 		4.61 135.87% 20,976,698 5,700 0.2
3.12
12.83
7.90
60 tháng
(2021-07-13) 		3.52 78.43% 37,446,224 14,200 1.2
2.66
12.83
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2025
10.91
 103,400 11.46 11.64 10.82 1,000 0 0.0
13/02/2025
11.46
 85,500 10.82 11.55 10.72 0 200 -0.0
12/02/2025
10.91
 45,410 10.82 11.09 10.72 0 0 0
11/02/2025
10.91
 42,701 10.63 10.91 10.54 0 0 0
10/02/2025
10.72
 195,650 11.18 11.18 10.45 0 0 0
07/02/2025
11.18
 67,700 11.37 11.64 11.00 0 0 0
06/02/2025
11.37
 87,268 11.55 11.82 11.18 300 0 0.0
05/02/2025
11.37
 136,929 11.27 11.37 10.82 400 0 0.0
04/02/2025
10.91
 113,082 10.45 11.00 10.27 300 0 0.0
03/02/2025
10.17
 93,200 10.36 10.36 9.90 200 4,900 0
24/01/2025
10.27
 94,005 10.54 10.72 10.27 0 0 0
23/01/2025
10.54
 117,193 10.54 11.00 10.17 0 2,000 -0.0
22/01/2025
10.63
 159,543 10.82 11.00 10.45 100 0 0.0
21/01/2025
10.82
 510,409 12.83 13.02 10.82 100 0 0.0
20/01/2025
12.83
 104,757 12.47 13.11 11.82 0 0 0
17/01/2025
12.19
 257,925 12.37 13.29 11.92 0 0 0
16/01/2025
11.92
 209,801 10.91 12.10 10.82 0 0 0
15/01/2025
10.91
 127,457 10.91 11.27 10.72 0 1,000 -0.0
14/01/2025
10.82
 390,909 12.01 12.28 10.45 0 0 0
13/01/2025
12.01
 274,499 11.64 13.38 10.91 3,000 0 0.0
10/01/2025
11.46
 181,923 11.73 12.47 11.27 0 0 0
09/01/2025
11.27
 711,923 10.17 11.27 10.08 0 0 0
08/01/2025
10.17
 122,351 9.53 10.27 9.35 0 0 0
07/01/2025
9.35
 32,610 9.62 9.81 9.35 0 0 0
06/01/2025
9.62
 89,311 9.44 9.99 9.44 1,000 0 0.0
03/01/2025
9.44
 21,700 9.44 9.44 9.26 0 0 0
02/01/2025
9.35
 20,000 9.35 9.35 9.26 0 0 0
31/12/2024
9.35
 51,700 9.26 9.72 9.17 0 0 0
30/12/2024
9.26
 30,900 9.44 9.44 9.26 0 0 0
27/12/2024
9.35
 36,100 9.53 9.53 9.26 0 0 0
26/12/2024
9.53
 70,200 9.62 9.72 9.35 0 0 0
25/12/2024
9.62
 112,800 9.35 9.90 9.26 0 0 0
24/12/2024
9.44
 149,930 10.08 10.08 9.17 0 0 0
23/12/2024
9.90
 107,716 9.72 10.45 9.72 0 0 0
20/12/2024
9.72
 187,402 8.71 9.90 8.71 0 0 0
19/12/2024
8.62
 15,715 8.62 8.62 8.52 0 0 0
18/12/2024
8.71
 6,300 8.62 8.71 8.62 0 0 0
17/12/2024
8.71
 8,000 8.62 8.71 8.62 0 2,000 -0.0
16/12/2024
8.71
 64,500 8.71 8.71 8.52 0 0 0
13/12/2024
8.62
 52,911 8.62 8.71 8.62 0 0 0
12/12/2024
8.71
 26,700 8.71 8.89 8.62 0 0 0
11/12/2024
8.71
 33,000 8.71 8.80 8.62 0 0 0
10/12/2024
8.71
 45,104 8.80 8.80 8.71 0 0 0
09/12/2024
8.80
 9,500 8.80 8.89 8.71 0 0 0
06/12/2024
8.89
 46,500 8.80 8.89 8.71 0 0 0
05/12/2024
8.89
 59,100 8.89 9.17 8.71 0 0 0
04/12/2024
8.89
 17,705 9.26 9.35 8.89 0 0 0
03/12/2024
9.17
 52,201 9.07 9.17 9.07 0 0 0
02/12/2024
8.98
 49,900 9.07 9.17 8.89 0 0 0
29/11/2024
9.07
 41,800 9.26 9.26 9.07 2,000 0 0.0
28/11/2024
9.35
 116,250 8.80 9.53 8.80 0 0 0
27/11/2024
8.71
 26,600 8.71 8.80 8.71 0 0 0
26/11/2024
8.71
 23,240 8.71 8.71 8.52 0 0 0
25/11/2024
8.71
 39,610 8.62 8.89 8.62 0 0 0
22/11/2024
8.52
 34,960 8.52 8.62 8.43 0 0 0
21/11/2024
8.62
 32,500 8.71 8.71 8.52 0 0 0
20/11/2024
8.62
 30,200 8.62 8.80 8.34 0 0 0
19/11/2024
8.89
 35,700 8.98 8.98 8.71 0 0 0
18/11/2024
9.07
 25,530 8.98 9.07 8.80 0 0 0
15/11/2024
8.89
 35,270 9.07 9.17 8.89 2,000 0 0.0
14/11/2024
9.07
 31,402 9.35 9.44 9.07 0 0 0
13/11/2024
9.53
 97,537 8.52 9.90 8.52 1,000 0 0.0
12/11/2024
9.26
 126,723 9.90 10.36 9.17 0 0 0
11/11/2024
9.35
 118,866 8.25 9.35 8.25 0 0 0
08/11/2024
8.43
 74,422 7.79 8.43 7.79 0 0 0
07/11/2024
7.79
 21,000 7.79 7.88 7.79 0 0 0
06/11/2024
7.79
 10,201 7.88 7.88 7.79 0 0 0
05/11/2024
7.88
 39,800 8.07 8.07 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |