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)
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
 20,600 8.71 8.89 8.62 0 0 0
18/07/2025
8.80
 10,100 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
8.62
 31,800 8.80 8.80 8.62 0 0 0
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 0 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 0 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 0 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 0 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 8.52 8.62 8.34 0 0 0
07/05/2025
8.43
 1,100 8.43 8.52 8.43 0 0 0
06/05/2025
8.34
 19,300 8.52 8.71 8.34 0 0 0
05/05/2025
8.52
 9,300 8.43 8.52 8.25 0 0 0
02/05/2025
12.40
 136,929 12.30 12.40 11.80 0 0 0
01/05/2025
10.30
 21,700 10.30 10.30 10.10 0 0 0
30/04/2025
7.40
 0 7.40 7.40 7.40 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
 23,702 8.71 8.71 8.25 0 0 0
23/04/2025
8.62
 18,300 8.25 8.71 8.25 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 0 0 0
17/04/2025
8.16
 8,100 8.07 8.16 7.97 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
 32,801 7.79 8.71 7.79 0 0 0
11/04/2025
7.88
 30,000 8.07 8.07 7.33 0 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
07/04/2025
9.10
 17,800 9.10 9.10 8.90 0 0 0
04/04/2025
8.25
 100,400 7.52 8.34 7.52 0 0 0
03/04/2025
8.52
 96,501 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
 75,501 10.17 10.17 9.81 0 0 0
21/03/2025
10.17
 113,300 10.36 10.36 10.08 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
6.78
 0 6.78 6.78 6.78 0 0 0
14/03/2025
10.27
 28,740 10.45 10.45 10.17 0 0 0
13/03/2025
10.36
 31,641 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
 63,216 10.45 10.72 10.27 0 0 0
07/03/2025
10.45
 59,169 10.54 10.54 10.36 0 0 0
06/03/2025
10.63
 26,620 10.54 10.72 10.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |