CTCP Vinalines Logistics - Việt Nam (vlg)

8.40
0
(0%)
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
(2026-02-23) 		0.10 1.19% 27,000 0 0
7.80
9
8.40
2 tháng
(2026-01-19) 		0 0% 93,400 0 0
7.80
9
8.40
3 tháng
(2025-12-18) 		0 0% 138,400 0 0
7.80
9
8.40
6 tháng
(2025-09-19) 		-0.40 -4.49% 517,500 -100 -0.0
7.80
9.30
8.40
12 tháng
(2025-03-24) 		-1.49 -14.93% 2,873,100 16,700 0.2
6.97
10.17
8.40
24 tháng
(2024-03-28) 		3.55 71.72% 17,191,861 6,600 0.2
4.77
12.83
8.40
36 tháng
(2023-04-03) 		5.84 219.75% 22,672,862 -135,800 -0.2
2.66
12.83
8.40
60 tháng
(2021-04-13) 		2.75 47.76% 37,930,676 13,900 1.2
2.66
12.83
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2023
3.21
 3,800 3.21 3.39 3.12 100 2,000 -0.0
07/02/2023
3.21
 2,700 3.30 3.30 3.21 0 300 -0.0
06/02/2023
3.30
 300 3.30 3.30 3.30 0 0 0
03/02/2023
3.30
 1,600 3.30 3.30 3.30 0 0 0
02/02/2023
3.30
 5,300 3.30 3.30 3.21 0 2,600 -0.0
01/02/2023
3.30
 10,400 3.30 3.39 3.30 0 400 -0.0
31/01/2023
3.30
 2,500 3.48 3.57 3.30 100 0 0.0
30/01/2023
3.48
 11,204 3.21 3.57 3.39 100 1,500 -0.0
27/01/2023
3.21
 42,200 3.48 3.48 3.12 0 20,000 -0.1
19/01/2023
3.48
 1,104 3.48 3.48 3.39 0 500 -0.0
18/01/2023
3.48
 400 3.39 3.48 3.48 100 0 0.0
17/01/2023
3.39
 2,200 3.30 3.39 3.30 0 1,100 -0.0
16/01/2023
3.30
 23,900 3.30 3.39 3.30 0 14,200 -0.1
13/01/2023
3.30
 6,900 3.39 3.39 3.30 0 0 0
12/01/2023
3.39
 200 3.30 3.39 3.39 0 0 0
11/01/2023
3.30
 10,700 3.39 3.57 3.30 0 0 0
10/01/2023
3.39
 4,700 3.48 3.57 3.39 0 0 0
09/01/2023
3.48
 2,300 3.48 3.57 3.48 0 0 0
06/01/2023
3.48
 1,500 3.48 3.67 3.48 0 0 0
05/01/2023
3.48
 14,100 3.48 3.48 3.48 0 0 0
04/01/2023
3.48
 12,904 3.48 3.48 3.39 0 0 0
03/01/2023
3.48
 2,100 3.48 3.48 3.39 0 0 0
30/12/2022
3.48
 2,100 3.48 3.48 3.39 0 0 0
29/12/2022
3.48
 5,500 3.48 3.48 3.39 0 0 0
28/12/2022
3.48
 100 3.39 3.48 3.48 0 0 0
27/12/2022
3.39
 2,400 3.48 3.48 3.12 0 0 0
26/12/2022
3.48
 7,400 3.48 3.48 3.21 0 0 0
23/12/2022
3.48
 2,100 3.39 3.48 3.30 0 0 0
22/12/2022
3.39
 3,800 3.48 3.48 3.39 0 0 0
21/12/2022
3.48
 9,100 3.39 3.48 3.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |