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)
04/07/2023
3.48
 17,100 3.39 3.48 3.30 0 0 0
03/07/2023
3.39
 30,900 3.39 3.39 3.21 0 0 0
30/06/2023
3.39
 23,000 3.30 3.48 3.30 0 0 0
29/06/2023
3.30
 4,200 3.30 3.48 3.30 0 0 0
28/06/2023
3.30
 78,100 3.39 3.57 3.12 0 0 0
27/06/2023
3.39
 5,400 3.39 3.39 3.39 0 0 0
26/06/2023
3.39
 23,010 3.48 3.48 3.39 0 0 0
23/06/2023
3.48
 13,300 3.48 3.48 3.39 0 0 0
22/06/2023
3.48
 27,400 3.48 3.48 3.39 0 0 0
21/06/2023
3.48
 18,967 3.48 3.57 3.48 0 0 0
20/06/2023
3.48
 7,600 3.48 3.48 3.39 0 0 0
19/06/2023
3.48
 33,100 3.39 3.48 3.30 0 0 0
16/06/2023
3.39
 18,900 3.57 3.85 3.39 0 0 0
15/06/2023
3.57
 8,700 3.48 3.57 3.57 0 0 0
14/06/2023
3.48
 47,701 3.67 3.76 3.48 0 0 0
13/06/2023
3.67
 94,758 3.39 3.85 3.48 0 0 0
12/06/2023
3.39
 7,700 3.39 3.48 3.39 0 0 0
09/06/2023
3.39
 10,000 3.48 3.48 3.39 0 0 0
08/06/2023
3.48
 42,210 3.48 3.48 3.39 0 0 0
07/06/2023
3.48
 23,100 3.48 3.48 3.39 0 0 0
06/06/2023
3.48
 58,800 3.39 3.48 3.30 0 0 0
05/06/2023
3.39
 41,000 3.48 3.76 3.39 0 0 0
02/06/2023
3.48
 104,000 3.48 3.67 3.39 0 0 0
01/06/2023
3.48
 239,110 3.48 3.94 3.48 0 0 0
31/05/2023
3.48
 108,601 3.12 3.57 3.02 0 3,400 -0.0
30/05/2023
3.12
 35,700 2.93 3.21 3.02 0 0 0
29/05/2023
2.93
 400 2.93 2.93 2.93 0 0 0
26/05/2023
2.93
 11,600 2.93 2.93 2.93 0 0 0
25/05/2023
2.93
 100 3.02 3.02 2.93 0 0 0
24/05/2023
3.02
 2,300 3.02 3.02 3.02 0 0 0
23/05/2023
3.02
 201 3.02 3.02 3.02 0 0 0
22/05/2023
3.02
 41,500 2.93 3.02 2.93 0 0 0
19/05/2023
2.93
 8,002 3.02 3.02 2.93 0 0 0
18/05/2023
3.02
 3,300 3.02 3.02 2.93 0 0 0
17/05/2023
3.02
 29,800 2.93 3.12 3.02 0 0 0
16/05/2023
2.93
 3,100 2.93 2.93 2.93 0 0 0
15/05/2023
2.93
 12,800 2.93 3.02 2.93 0 0 0
12/05/2023
2.93
 6,900 3.02 3.02 2.84 0 0 0
11/05/2023
3.02
 1,500 2.84 3.02 2.93 0 0 0
10/05/2023
2.84
 16,100 2.84 2.93 2.84 0 0 0
09/05/2023
2.84
 2,000 2.84 2.93 2.84 0 0 0
08/05/2023
2.84
 30,900 2.84 2.84 2.84 0 0 0
05/05/2023
2.84
 2,401 2.84 2.84 2.75 0 0 0
04/05/2023
2.84
 2,500 2.75 2.84 2.75 0 0 0
28/04/2023
2.75
 17,400 2.75 2.84 2.75 0 0 0
27/04/2023
2.75
 3,700 2.75 2.75 2.75 0 0 0
26/04/2023
2.75
 7,800 2.84 2.84 2.75 0 0 0
25/04/2023
2.84
 21,002 2.84 2.84 2.75 0 0 0
24/04/2023
2.84
 600 2.84 2.84 2.84 0 0 0
21/04/2023
2.84
 54,301 2.84 2.84 2.75 0 0 0
20/04/2023
2.84
 32,200 2.84 2.93 2.75 0 0 0
19/04/2023
2.84
 76,100 2.66 2.84 2.75 0 0 0
18/04/2023
2.66
 3,200 2.66 2.75 2.66 0 0 0
17/04/2023
2.66
 11,100 2.66 2.75 2.66 0 0 0
14/04/2023
2.66
 25,300 2.66 2.75 2.66 0 0 0
13/04/2023
2.66
 21,300 2.75 2.75 2.66 0 8,400 -0.0
12/04/2023
2.75
 28,100 2.66 2.75 2.66 0 10,600 -0.0
11/04/2023
2.66
 2,500 2.66 2.75 2.66 0 1,000 -0.0
10/04/2023
2.66
 43,300 2.66 2.75 2.66 0 22,600 -0.1
07/04/2023
2.66
 53,200 2.75 2.84 2.66 0 27,000 -0.1
06/04/2023
2.75
 117,500 2.66 3.02 2.66 0 50,000 -0.1
05/04/2023
2.66
 6,700 2.66 2.75 2.66 0 3,500 -0.0
04/04/2023
2.66
 21,800 2.66 2.75 2.66 0 11,000 -0.0
03/04/2023
2.66
 14,200 2.66 2.75 2.66 0 4,000 -0.0
31/03/2023
2.66
 16,000 2.66 2.75 2.66 0 10,000 -0.0
30/03/2023
2.66
 14,400 2.66 2.75 2.66 0 10,000 -0.0
29/03/2023
2.66
 13,200 2.66 2.75 2.66 0 6,000 -0.0
28/03/2023
2.66
 11,500 2.66 2.75 2.66 0 6,000 -0.0
27/03/2023
2.66
 17,600 2.75 2.75 2.66 0 9,000 -0.0
24/03/2023
2.75
 20,500 2.75 2.75 2.66 0 10,000 -0.0
23/03/2023
2.75
 0 2.75 2.75 2.75 10,000 3,900 0.0
22/03/2023
2.75
 12,000 2.75 2.75 2.75 0 4,700 -0.0
21/03/2023
2.75
 15,700 2.75 2.84 2.75 0 5,800 -0.0
20/03/2023
2.75
 44,400 2.84 2.84 2.75 0 24,000 -0.1
17/03/2023
2.84
 5,700 2.84 2.84 2.75 0 3,000 -0.0
16/03/2023
2.84
 91,700 2.93 2.93 2.75 0 18,100 -0.1
15/03/2023
2.93
 5,800 3.02 3.02 2.84 0 3,500 -0.0
14/03/2023
3.02
 2,300 3.02 3.02 2.84 0 1,400 -0.0
13/03/2023
3.02
 400 3.02 3.02 3.02 0 300 -0.0
10/03/2023
3.02
 7,500 3.12 3.12 2.84 0 4,700 -0.0
09/03/2023
3.12
 1,000 3.02 3.12 3.02 0 0 0
08/03/2023
3.02
 38,800 3.12 3.12 2.93 0 19,900 -0.1
07/03/2023
3.12
 7,901 3.02 3.12 3.02 0 2,900 -0.0
06/03/2023
3.02
 8,900 3.12 3.12 3.02 0 5,000 -0.0
03/03/2023
3.12
 600 3.21 3.21 3.12 100 300 -0.0
02/03/2023
3.21
 3,200 3.12 3.21 3.02 0 0 0
01/03/2023
3.12
 300 3.21 3.21 3.12 100 0 0.0
28/02/2023
3.21
 600 3.21 3.21 3.02 0 300 -0.0
27/02/2023
3.21
 100 2.93 3.21 3.21 0 0 0
24/02/2023
2.93
 6,800 3.12 3.12 2.93 0 4,000 -0.0
23/02/2023
3.12
 400 3.12 3.12 3.12 0 0 0
22/02/2023
3.12
 8,500 3.12 3.21 3.12 0 3,600 -0.0
21/02/2023
3.12
 3,700 3.21 3.21 3.12 0 100 -0.0
20/02/2023
3.21
 5,900 3.21 3.30 3.02 100 2,500 -0.0
16/02/2023
3.21
 16,400 3.21 3.21 3.12 0 10,000 -0.0
15/02/2023
3.21
 1,000 3.21 3.21 3.21 0 0 0
14/02/2023
3.21
 800 3.30 3.30 3.21 0 500 -0.0
13/02/2023
3.30
 200 3.30 3.30 3.12 0 0 0
10/02/2023
3.30
 800 3.21 3.30 3.21 0 300 -0.0
09/02/2023
3.21
 6,900 3.21 3.21 3.21 0 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |