CTCP Vinalines Logistics - Việt Nam (vlg)

8.60
0.80
(10.26%)
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
(2026-05-20) 		0 0% 22,800 0 0
7.80
8.60
8.60
2 tháng
(2026-04-20) 		-0.70 -8.24% 83,300 0 0
7.60
8.60
8.60
3 tháng
(2026-03-23) 		-0.30 -3.70% 109,300 0 0
7.60
9.80
8.60
6 tháng
(2025-12-22) 		-0.80 -9.30% 253,200 0 0
7.60
9.80
8.60
12 tháng
(2025-06-24) 		-0.63 -7.51% 1,574,600 18,600 0.2
7.60
9.80
8.60
24 tháng
(2024-07-01) 		-1.92 -19.73% 14,542,903 16,600 0.2
6.97
12.83
8.60
36 tháng
(2023-07-05) 		4.41 129.98% 20,931,198 5,700 0.2
3.12
12.83
8.60
60 tháng
(2021-07-15) 		3.15 67.64% 37,447,082 14,200 1.2
2.66
12.83
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |