CTCP Vinalines Logistics - Việt Nam (vlg)

8.20
0.80
(10.81%)
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
(2026-07-01) 		0.20 2.67% 47,300 -8,400 0
6.80
8.20
8.20
2 tháng
(2026-06-01) 		-0.40 -4.94% 59,200 -11,200 0
6.80
8.60
8.20
3 tháng
(2026-05-04) 		-0.40 -4.94% 110,500 -11,200 0
6.80
8.60
8.20
6 tháng
(2026-02-02) 		-0.50 -6.10% 211,800 -11,200 0
6.80
9.80
8.20
12 tháng
(2025-08-05) 		-0.64 -7.69% 1,096,100 -8,000 0.0
6.80
9.80
8.20
24 tháng
(2024-08-12) 		-0.73 -8.70% 12,424,042 5,200 0.2
6.80
12.83
8.20
36 tháng
(2023-08-16) 		3.39 78.72% 19,207,598 -5,500 0.2
3.12
12.83
8.20
60 tháng
(2021-08-26) 		0.09 1.13% 35,634,882 7,900 1.2
2.66
12.83
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2024
6.78
 46,600 6.78 6.87 6.42 0 0 0
12/06/2024
6.78
 63,710 8.25 8.25 6.60 0 0 0
11/06/2024
7.61
 75,110 6.78 7.61 6.78 0 0 0
10/06/2024
6.78
 111,702 6.14 6.78 5.96 0 0 0
07/06/2024
5.96
 2,200 5.96 6.05 5.87 0 0 0
06/06/2024
5.96
 9,200 6.05 6.05 5.87 0 0 0
05/06/2024
5.87
 15,336 6.05 6.32 5.87 0 0 0
04/06/2024
6.05
 26,144 5.59 6.05 5.59 0 0 0
03/06/2024
5.59
 15,800 5.41 5.59 5.41 0 0 0
31/05/2024
5.32
 22,503 5.41 5.41 5.32 0 0 0
30/05/2024
5.41
 12,800 5.41 5.50 5.41 0 0 0
29/05/2024
5.41
 32,600 5.50 5.50 5.41 0 0 0
28/05/2024
5.50
 8,825 5.50 5.50 5.50 0 0 0
27/05/2024
5.50
 3,210 5.41 5.50 5.41 0 0 0
24/05/2024
5.41
 20,700 5.41 5.41 5.41 0 0 0
23/05/2024
5.50
 12,701 5.41 5.50 5.41 0 0 0
22/05/2024
5.32
 68,956 5.41 5.41 5.32 0 0 0
21/05/2024
5.41
 34,056 5.59 5.59 5.41 0 0 0
20/05/2024
5.59
 69,931 5.41 5.68 5.41 0 0 0
17/05/2024
5.41
 59,210 5.13 5.41 5.13 0 0 0
16/05/2024
5.13
 16,200 5.13 5.13 5.04 0 0 0
15/05/2024
5.04
 11,013 5.13 5.22 5.04 0 0 0
14/05/2024
5.13
 7,200 5.04 5.13 5.04 0 0 0
13/05/2024
5.04
 24,700 5.04 5.13 5.04 0 0 0
10/05/2024
5.04
 9,500 5.04 5.13 5.04 0 0 0
09/05/2024
5.04
 3,800 5.04 5.04 5.04 0 0 0
08/05/2024
4.95
 17,701 4.95 5.04 4.95 0 0 0
07/05/2024
4.95
 14,407 5.13 5.13 4.95 0 0 0
06/05/2024
5.13
 7,207 5.04 5.13 5.04 0 0 0
03/05/2024
5.22
 10,200 4.95 5.22 4.95 0 0 0
02/05/2024
5.04
 11,500 5.04 5.04 4.86 0 0 0
26/04/2024
5.04
 3,000 5.04 5.04 5.04 0 0 0
25/04/2024
5.04
 11,600 5.13 5.13 5.04 0 0 0
24/04/2024
5.22
 9,900 5.22 5.22 5.04 0 0 0
23/04/2024
5.22
 9,900 5.32 5.32 5.22 0 0 0
22/04/2024
5.32
 40,301 5.13 5.32 5.13 0 0 0
19/04/2024
5.13
 32,001 5.04 5.22 4.95 0 0 0
17/04/2024
4.95
 7,600 4.77 4.95 4.77 0 0 0
16/04/2024
4.77
 3,700 4.67 4.77 4.67 0 0 0
15/04/2024
4.77
 22,701 4.86 4.86 4.77 0 0 0
12/04/2024
4.86
 7,300 4.86 4.86 4.86 0 0 0
11/04/2024
4.95
 101 4.95 4.95 4.95 0 0 0
10/04/2024
4.86
 47,700 4.86 4.95 4.86 0 0 0
09/04/2024
4.95
 34,200 5.04 5.04 4.86 0 0 0
08/04/2024
4.95
 8,500 4.95 4.95 4.95 0 0 0
05/04/2024
5.04
 1,700 4.86 5.13 4.86 0 0 0
04/04/2024
5.04
 2,600 5.22 5.22 5.04 0 0 0
03/04/2024
5.04
 0 5.04 5.04 5.04 0 0 0
02/04/2024
5.04
 200 4.95 5.04 4.95 0 0 0
01/04/2024
4.95
 16,008 5.04 5.04 4.95 0 0 0
29/03/2024
5.04
 5,100 4.95 5.04 4.95 0 0 0
28/03/2024
4.95
 7,000 5.04 5.04 4.95 0 0 0
27/03/2024
5.04
 3,400 5.13 5.13 5.04 0 0 0
26/03/2024
5.04
 14,600 5.04 5.04 5.04 0 0 0
25/03/2024
5.04
 3,200 5.04 5.04 5.04 0 0 0
22/03/2024
5.04
 14,108 5.04 5.04 5.04 0 0 0
21/03/2024
5.22
 11,900 5.13 5.22 5.13 0 0 0
20/03/2024
5.22
 2,801 5.13 5.22 5.13 0 0 0
19/03/2024
5.04
 6,200 4.95 5.04 4.95 0 0 0
18/03/2024
5.04
 12,200 5.13 5.13 5.04 0 0 0
15/03/2024
5.13
 12,706 5.22 5.22 4.95 0 0 0
14/03/2024
5.13
 1,600 5.13 5.13 5.04 0 0 0
13/03/2024
5.04
 14,511 5.13 5.13 5.04 0 0 0
12/03/2024
5.13
 13,902 5.13 5.13 5.13 0 0 0
11/03/2024
5.13
 7,803 5.13 5.13 5.04 0 0 0
08/03/2024
5.04
 18,200 5.04 5.04 4.95 0 0 0
07/03/2024
5.04
 5,700 5.04 5.13 4.95 0 0 0
06/03/2024
5.04
 9,500 5.04 5.04 4.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |