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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |