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)
04/11/2024
7.61
 23,410 7.79 7.79 7.61 0 0 0
01/11/2024
7.79
 27,404 7.97 7.97 7.79 0 0 0
31/10/2024
7.97
 32,112 8.07 8.07 7.88 0 0 0
30/10/2024
7.97
 15,200 8.16 8.16 7.88 0 0 0
29/10/2024
8.07
 48,100 7.88 8.16 7.79 0 0 0
28/10/2024
7.79
 28,700 7.97 7.97 7.79 0 0 0
25/10/2024
7.88
 28,600 8.07 8.07 7.88 0 0 0
24/10/2024
7.97
 86,348 8.16 8.34 7.79 0 0 0
23/10/2024
8.16
 10,705 8.71 8.71 7.97 0 0 0
22/10/2024
8.43
 290,668 7.70 8.43 7.70 0 0 0
21/10/2024
7.33
 13,505 7.42 7.42 7.33 0 0 0
18/10/2024
7.42
 16,500 7.42 7.42 7.33 0 0 0
17/10/2024
7.70
 9,000 7.42 7.70 7.33 0 0 0
16/10/2024
7.52
 2,210 7.79 7.79 7.52 0 0 0
15/10/2024
7.52
 17,550 7.52 7.52 7.42 0 0 0
14/10/2024
7.61
 9,400 7.52 7.70 7.52 0 0 0
11/10/2024
7.79
 400 7.61 7.79 7.61 0 0 0
10/10/2024
7.70
 15,551 7.52 7.97 7.42 0 0 0
09/10/2024
7.61
 24,300 7.61 7.61 7.52 0 0 0
08/10/2024
7.61
 4,700 7.61 7.61 7.61 0 0 0
07/10/2024
7.52
 10,900 7.61 7.70 7.52 0 0 0
04/10/2024
7.61
 5,300 7.61 7.61 7.52 0 0 0
03/10/2024
7.70
 3,526 7.88 7.88 7.61 0 0 0
02/10/2024
7.79
 6,600 7.70 7.79 7.61 0 0 0
01/10/2024
7.70
 11,924 7.61 7.97 7.61 0 0 0
30/09/2024
7.61
 10,200 7.70 7.79 7.52 0 0 0
27/09/2024
7.88
 3,700 8.07 8.07 7.70 0 0 0
26/09/2024
7.70
 4,715 8.07 8.07 7.70 0 0 0
25/09/2024
8.07
 35,404 7.79 8.34 7.79 0 0 0
24/09/2024
7.61
 3,900 7.61 7.61 7.61 0 0 0
23/09/2024
7.70
 17,600 7.88 7.88 7.42 0 0 0
20/09/2024
7.70
 20,400 7.79 7.88 7.61 0 0 0
19/09/2024
7.70
 16,120 7.79 7.88 7.70 0 0 0
18/09/2024
7.79
 900 7.61 7.79 7.61 0 0 0
17/09/2024
7.79
 3,602 7.79 7.79 7.79 0 0 0
16/09/2024
7.79
 1,208 7.79 7.79 7.79 0 0 0
13/09/2024
7.70
 18,000 7.79 7.79 7.61 0 0 0
12/09/2024
7.79
 13,321 7.97 7.97 7.79 0 0 0
11/09/2024
7.70
 19,800 7.88 7.88 7.61 0 0 0
10/09/2024
8.07
 15,500 8.25 8.34 7.88 0 0 0
09/09/2024
8.07
 7,710 8.16 8.16 7.97 0 0 0
06/09/2024
8.16
 4,404 8.25 8.25 8.16 0 0 0
05/09/2024
8.34
 110 8.34 8.34 8.34 0 0 0
04/09/2024
8.34
 11,002 8.34 8.52 8.16 0 0 0
30/08/2024
8.34
 18,910 8.16 8.34 8.16 0 0 0
29/08/2024
8.16
 14,608 8.34 8.34 8.16 0 0 0
28/08/2024
8.25
 8,001 8.34 8.43 8.25 0 0 0
27/08/2024
8.34
 7,518 8.34 8.34 8.25 0 0 0
26/08/2024
8.34
 16,732 8.43 8.52 8.34 0 0 0
23/08/2024
8.52
 23,305 8.43 8.52 8.43 0 0 0
22/08/2024
8.52
 12,643 8.43 8.52 8.43 0 0 0
21/08/2024
8.52
 30,200 8.43 8.52 8.25 0 0 0
20/08/2024
8.52
 39,600 8.43 8.52 8.43 0 0 0
19/08/2024
8.43
 27,200 8.62 8.71 8.43 0 0 0
16/08/2024
8.52
 29,725 8.34 8.52 8.25 0 0 0
15/08/2024
8.34
 11,301 8.52 8.52 8.25 0 0 0
14/08/2024
8.62
 20,137 8.25 8.89 8.25 0 0 0
13/08/2024
8.34
 19,600 8.43 8.43 8.25 0 0 0
12/08/2024
8.43
 14,502 8.52 8.71 8.34 0 0 0
09/08/2024
8.62
 22,500 8.34 8.62 8.34 0 0 0
08/08/2024
8.43
 43,680 8.25 8.43 8.25 0 0 0
07/08/2024
8.25
 18,907 8.16 8.43 8.16 0 0 0
06/08/2024
8.43
 50,521 8.43 8.71 8.16 0 0 0
05/08/2024
8.43
 18,404 8.71 8.71 8.16 0 0 0
02/08/2024
8.80
 56,802 8.71 9.07 8.43 0 0 0
01/08/2024
8.71
 38,701 8.89 8.98 8.62 0 0 0
31/07/2024
8.89
 34,411 9.07 9.07 8.80 0 0 0
30/07/2024
9.07
 16,020 9.35 9.44 8.89 0 0 0
29/07/2024
9.35
 48,862 9.35 9.72 9.07 0 0 0
26/07/2024
9.17
 36,200 8.98 9.26 8.98 0 0 0
25/07/2024
8.89
 52,511 9.26 9.26 8.71 0 0 0
24/07/2024
9.17
 48,032 9.26 9.62 8.98 0 0 0
23/07/2024
9.17
 59,572 8.80 9.72 8.80 0 0 0
22/07/2024
8.98
 199,110 9.90 9.99 8.25 0 0 0
19/07/2024
9.53
 66,201 8.71 9.53 8.71 0 0 0
18/07/2024
8.43
 86,008 8.43 8.71 8.16 0 0 0
17/07/2024
8.62
 137,400 9.17 9.26 8.34 0 0 0
16/07/2024
8.98
 120,007 9.62 9.62 8.98 0 0 0
15/07/2024
9.72
 52,337 9.90 9.90 9.53 0 0 0
12/07/2024
9.90
 82,822 9.99 10.36 9.72 0 0 0
11/07/2024
9.81
 25,404 9.99 10.08 9.62 0 0 0
10/07/2024
9.99
 91,210 10.91 10.91 9.62 0 0 0
09/07/2024
10.27
 71,221 10.27 11.00 9.72 200 0 0.0
08/07/2024
10.08
 100,143 10.91 11.00 9.62 0 0 0
05/07/2024
10.91
 78,323 11.64 11.64 10.36 0 0 0
04/07/2024
11.55
 197,219 11.00 11.82 10.72 0 0 0
03/07/2024
10.63
 233,017 8.98 10.63 8.98 0 0 0
02/07/2024
9.53
 41,207 9.53 9.99 8.98 0 0 0
01/07/2024
9.72
 44,509 10.27 10.27 9.26 0 0 0
28/06/2024
10.27
 68,641 10.91 10.91 9.99 0 0 0
27/06/2024
10.91
 130,601 11.00 11.64 10.08 0 0 0
26/06/2024
11.00
 237,102 9.62 11.00 9.62 0 0 0
25/06/2024
9.53
 199,873 11.00 11.37 9.07 0 0 0
24/06/2024
10.54
 430,432 10.54 10.54 10.08 0 0 0
21/06/2024
9.17
 167,207 9.07 9.17 8.98 0 0 0
20/06/2024
7.97
 103,563 7.52 7.97 7.52 0 0 0
19/06/2024
7.06
 106,100 6.32 7.06 6.32 0 0 0
18/06/2024
6.32
 87,900 6.32 6.32 5.96 0 10,000 -0.1
17/06/2024
6.32
 48,000 6.42 6.51 6.23 0 0 0
14/06/2024
6.32
 71,105 6.69 6.78 6.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |