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)
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
28/08/2023
3.94
 24,100 3.94 4.03 3.67 0 0 0
25/08/2023
3.94
 4,900 4.03 4.12 3.85 0 0 0
24/08/2023
4.03
 9,100 3.94 4.03 3.76 0 0 0
23/08/2023
3.94
 400 3.94 4.03 3.94 0 0 0
22/08/2023
3.94
 15,200 4.12 4.12 3.67 0 0 0
21/08/2023
4.12
 56,500 3.85 4.12 3.67 0 0 0
18/08/2023
3.85
 74,100 4.03 4.22 3.67 0 0 0
17/08/2023
4.03
 11,300 4.31 4.40 4.03 0 0 0
16/08/2023
4.31
 77,900 4.22 4.40 3.94 0 0 0
15/08/2023
4.22
 151,400 4.86 4.86 4.22 0 0 0
14/08/2023
4.86
 253,500 4.77 5.22 4.31 0 0 0
11/08/2023
4.77
 345,300 4.22 4.77 4.31 0 0 0
10/08/2023
4.22
 176,200 3.85 4.22 3.94 0 0 0
09/08/2023
3.85
 162,200 3.67 3.85 3.48 0 0 0
08/08/2023
3.67
 72,100 3.30 3.67 3.30 0 0 0
07/08/2023
3.30
 33,100 3.21 3.39 3.21 0 0 0
04/08/2023
3.21
 45,800 3.30 3.30 3.21 0 0 0
03/08/2023
3.30
 44,300 3.39 3.39 3.02 0 0 0
02/08/2023
3.39
 900 3.30 3.39 3.30 0 0 0
01/08/2023
3.30
 5,500 3.39 3.39 3.30 0 0 0
31/07/2023
3.39
 4,300 3.39 3.39 3.39 0 0 0
28/07/2023
3.39
 6,900 3.30 3.39 3.30 0 0 0
27/07/2023
3.30
 18,000 3.39 3.39 3.30 0 0 0
26/07/2023
3.39
 11,800 3.39 3.39 3.39 0 0 0
25/07/2023
3.39
 8,300 3.39 3.39 3.39 0 0 0
24/07/2023
3.39
 7,400 3.39 3.39 3.30 0 0 0
21/07/2023
3.39
 7,800 3.39 3.48 3.30 0 0 0
20/07/2023
3.39
 41,800 3.57 3.57 3.39 0 0 0
19/07/2023
3.57
 2,300 3.57 3.57 3.57 0 0 0
18/07/2023
3.57
 145,200 3.48 3.67 3.48 0 0 0
17/07/2023
3.48
 33,400 3.39 3.57 3.39 0 0 0
14/07/2023
3.39
 7,800 3.39 3.48 3.39 0 0 0
13/07/2023
3.39
 3,400 3.39 3.39 3.39 0 0 0
12/07/2023
3.39
 33,900 3.48 3.48 3.39 0 0 0
11/07/2023
3.48
 10,900 3.48 3.48 3.39 0 0 0
10/07/2023
3.48
 10,100 3.30 3.48 3.39 0 0 0
07/07/2023
3.30
 50,900 3.30 3.39 3.21 0 0 0
06/07/2023
3.30
 47,600 3.39 3.48 3.30 0 0 0
05/07/2023
3.39
 33,900 3.48 3.48 3.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |