CTCP Vinalines Logistics - Việt Nam (vlg)

8.30
0.10
(1.22%)
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
(2025-12-29) 		-0.10 -1.20% 81,800 0 0
8.20
8.70
8.30
2 tháng
(2025-11-28) 		-0.80 -8.89% 122,800 0 0
8.20
9
8.30
3 tháng
(2025-10-29) 		-1.10 -11.83% 222,200 0 0
8.20
9.30
8.30
6 tháng
(2025-07-31) 		-0.42 -4.84% 934,800 2,300 0.0
8.20
9.30
8.30
12 tháng
(2025-02-03) 		-1.97 -19.41% 5,336,540 12,200 0.2
6.97
11.64
8.30
24 tháng
(2024-02-07) 		3.89 90.33% 17,532,932 6,600 0.2
4.31
12.83
8.30
36 tháng
(2023-02-13) 		4.90 148.49% 23,004,963 -295,000 -0.7
2.66
12.83
8.30
60 tháng
(2021-02-22) 		4.05 97.82% 38,167,206 9,500 1.1
2.66
12.83
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2023
3.57
 200 3.39 3.57 3.21 0 0 0
24/11/2023
3.39
 17,000 3.39 3.39 3.21 0 0 0
23/11/2023
3.39
 6,600 3.30 3.48 3.39 0 0 0
22/11/2023
3.30
 2,200 3.39 3.39 3.30 0 0 0
21/11/2023
3.39
 3,400 3.39 3.67 3.39 0 0 0
20/11/2023
3.39
 4,100 3.48 3.48 3.39 0 0 0
17/11/2023
3.48
 2,900 3.39 3.57 3.48 0 0 0
16/11/2023
3.39
 300 3.48 3.48 3.39 0 0 0
15/11/2023
3.48
 5,000 3.39 3.57 3.39 0 0 0
14/11/2023
3.39
 7,500 3.39 3.39 3.39 0 0 0
13/11/2023
3.39
 3,900 3.39 3.39 3.39 0 0 0
10/11/2023
3.39
 15,700 3.39 3.39 3.39 0 0 0
09/11/2023
3.39
 25,800 3.30 3.48 3.30 0 0 0
08/11/2023
3.30
 3,100 3.21 3.39 3.30 0 0 0
07/11/2023
3.21
 16,500 3.39 3.48 3.21 0 0 0
06/11/2023
3.39
 2,200 3.30 3.39 3.39 0 0 0
03/11/2023
3.30
 1,300 3.48 3.57 3.30 0 0 0
02/11/2023
3.48
 2,000 3.21 3.48 3.12 0 0 0
01/11/2023
3.21
 1,300 3.39 3.39 3.21 0 0 0
27/10/2023
3.39
 100 3.12 3.39 3.39 0 0 0
26/10/2023
3.12
 3,800 3.57 3.57 3.12 0 0 0
25/10/2023
3.57
 300 3.48 3.57 3.48 0 0 0
24/10/2023
3.48
 3,800 3.48 3.57 3.48 0 0 0
23/10/2023
3.48
 2,400 3.57 3.57 3.48 0 0 0
20/10/2023
3.57
 1,100 3.48 3.57 3.39 0 0 0
19/10/2023
3.48
 1,300 3.48 3.48 3.21 0 0 0
18/10/2023
3.48
 8,400 3.48 3.48 3.39 0 0 0
17/10/2023
3.48
 6,700 3.57 3.57 3.48 0 0 0
16/10/2023
3.57
 1,100 3.57 3.67 3.57 0 0 0
13/10/2023
3.57
 3,600 3.57 3.67 3.48 0 0 0
12/10/2023
3.57
 2,700 3.67 3.67 3.57 0 0 0
11/10/2023
3.67
 300 3.48 3.67 3.57 0 0 0
10/10/2023
3.48
 13,100 3.57 3.76 3.48 0 0 0
09/10/2023
3.57
 8,300 3.48 3.67 3.48 0 0 0
06/10/2023
3.48
 37,500 3.57 3.57 3.21 0 0 0
05/10/2023
3.57
 1,600 3.57 3.94 3.57 0 0 0
04/10/2023
3.57
 3,600 3.57 3.57 3.57 0 0 0
03/10/2023
3.57
 16,200 3.67 3.67 3.48 0 0 0
02/10/2023
3.67
 600 3.67 3.67 3.67 0 0 0
29/09/2023
3.67
 300 3.76 3.76 3.67 0 0 0
28/09/2023
3.76
 3,900 3.76 3.76 3.67 0 0 0
27/09/2023
3.76
 5,000 3.57 3.76 3.57 0 0 0
26/09/2023
3.57
 24,900 3.76 3.85 3.57 0 0 0
25/09/2023
3.76
 14,600 3.67 3.94 3.57 0 0 0
22/09/2023
3.67
 27,700 3.67 3.67 3.57 0 600 -0.0
21/09/2023
3.67
 24,700 3.57 3.76 3.57 0 0 0
20/09/2023
3.57
 5,100 3.67 3.67 3.57 0 0 0
19/09/2023
3.67
 6,900 3.67 3.67 3.57 0 0 0
18/09/2023
3.67
 7,400 3.67 3.67 3.57 0 0 0
15/09/2023
3.67
 15,500 3.57 3.67 3.57 0 0 0
14/09/2023
3.57
 20,000 3.67 3.67 3.57 0 0 0
13/09/2023
3.67
 12,000 3.85 3.85 3.57 0 0 0
12/09/2023
3.85
 9,200 3.76 3.85 3.67 0 0 0
11/09/2023
3.76
 31,500 3.85 3.85 3.67 0 0 0
08/09/2023
3.85
 13,400 3.85 3.85 3.57 0 0 0
07/09/2023
3.85
 54,700 3.85 3.85 3.57 0 0 0
06/09/2023
3.85
 27,800 3.94 3.94 3.76 0 0 0
05/09/2023
3.94
 10,000 3.94 3.94 3.67 0 0 0
31/08/2023
3.94
 14,900 3.94 3.94 3.76 0 0 0
30/08/2023
3.94
 1,800 4.03 4.03 3.76 0 0 0
29/08/2023
4.03
 6,400 3.94 4.03 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |