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)
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
05/03/2024
5.13
 8,502 5.04 5.22 5.04 0 0 0
04/03/2024
5.22
 4,603 5.22 5.41 5.22 0 0 0
01/03/2024
5.04
 13,100 4.95 5.04 4.95 0 0 0
29/02/2024
4.95
 22,200 5.41 5.41 4.95 0 0 0
28/02/2024
5.22
 8,207 5.50 5.50 5.22 0 0 0
27/02/2024
5.32
 28,806 5.04 5.32 5.04 0 0 0
26/02/2024
5.04
 64,200 4.58 5.04 4.49 0 0 0
23/02/2024
4.67
 22,720 4.58 4.67 4.58 0 0 0
22/02/2024
4.49
 1,700 4.49 4.49 4.49 0 0 0
21/02/2024
4.40
 3,900 4.40 4.40 4.40 0 0 0
20/02/2024
4.49
 3,700 4.31 4.49 4.31 0 0 0
19/02/2024
4.31
 10,101 4.31 4.31 4.31 0 0 0
16/02/2024
4.40
 38,900 4.49 4.49 4.31 0 0 0
15/02/2024
4.40
 4,300 4.40 4.40 4.31 0 0 0
07/02/2024
4.31
 5,501 4.31 4.40 4.31 0 0 0
06/02/2024
4.40
 3,000 4.49 4.49 4.40 0 0 0
05/02/2024
4.40
 4,000 4.58 4.58 4.31 0 0 0
02/02/2024
4.58
 2,300 5.04 5.04 4.40 0 0 0
01/02/2024
4.40
 10,718 4.40 4.40 4.40 0 0 0
31/01/2024
4.49
 27,500 4.49 4.58 4.31 0 0 0
30/01/2024
4.49
 9,805 4.49 4.49 4.40 0 300 -0.0
29/01/2024
4.49
 27,302 4.31 4.58 4.31 0 0 0
26/01/2024
4.40
 81,401 3.94 4.49 3.94 0 0 0
25/01/2024
3.94
 37,200 3.85 4.12 3.85 0 0 0
24/01/2024
3.76
 13,624 3.85 3.85 3.76 0 0 0
23/01/2024
3.94
 28,901 3.85 3.94 3.67 0 0 0
22/01/2024
3.85
 48,100 4.03 4.31 3.85 0 0 0
19/01/2024
3.85
 85,805 3.30 3.85 3.30 0 0 0
18/01/2024
3.39
 21,000 3.39 3.39 3.39 0 0 0
17/01/2024
3.39
 8,302 3.48 3.48 3.39 0 0 0
16/01/2024
3.39
 7,200 3.39 3.39 3.39 0 0 0
15/01/2024
3.39
 11,100 3.57 3.57 3.39 0 0 0
12/01/2024
3.48
 2,100 3.48 3.48 3.48 0 0 0
11/01/2024
3.57
 800 3.57 3.57 3.57 0 0 0
10/01/2024
3.48
 8,208 3.57 3.57 3.48 0 0 0
09/01/2024
3.57
 4,700 3.57 3.57 3.48 0 0 0
08/01/2024
3.57
 26,300 3.39 3.67 3.39 0 0 0
05/01/2024
3.30
 4,700 3.30 3.39 3.30 0 0 0
04/01/2024
3.39
 4,900 3.39 3.39 3.39 0 0 0
03/01/2024
3.39
 7,500 3.48 3.48 3.39 0 0 0
02/01/2024
3.39
 4,500 3.39 3.39 3.30 0 0 0
29/12/2023
3.30
 1,600 3.39 3.39 3.30 0 0 0
28/12/2023
3.39
 3,600 3.30 3.48 3.39 0 0 0
27/12/2023
3.30
 3,000 3.30 3.48 3.30 0 0 0
26/12/2023
3.30
 2,100 3.30 3.30 3.30 0 0 0
25/12/2023
3.30
 5,900 3.30 3.30 3.30 0 0 0
22/12/2023
3.30
 5,800 3.39 3.39 3.30 0 0 0
21/12/2023
3.39
 4,800 3.30 3.39 3.39 0 0 0
20/12/2023
3.30
 12,300 3.39 3.48 3.30 0 0 0
19/12/2023
3.39
 300 3.48 3.48 3.39 0 0 0
15/12/2023
3.48
 5,300 3.39 3.48 3.39 0 0 0
14/12/2023
3.39
 6,400 3.39 3.48 3.39 0 0 0
13/12/2023
3.39
 1,700 3.39 3.48 3.39 0 0 0
12/12/2023
3.39
 200 3.30 3.39 3.39 0 0 0
11/12/2023
3.30
 2,100 3.39 3.39 3.30 0 0 0
08/12/2023
3.39
 6,900 3.39 3.39 3.39 0 0 0
07/12/2023
3.39
 3,100 3.39 3.39 3.39 0 0 0
06/12/2023
3.39
 8,700 3.39 3.39 3.30 0 0 0
05/12/2023
3.39
 1,200 3.39 3.39 3.30 0 0 0
04/12/2023
3.39
 3,900 3.39 3.57 3.39 0 0 0
01/12/2023
3.39
 11,800 3.30 3.39 3.30 0 0 0
30/11/2023
3.30
 9,900 3.30 3.48 3.30 0 0 0
29/11/2023
3.30
 7,600 3.30 3.39 3.30 0 0 0
28/11/2023
3.30
 5,300 3.57 3.57 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |