CTCP Vinalines Logistics - Việt Nam (vlg)

6.80
-0.60
(-8.11%)
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
(2026-08-18) 		-0.90 -10.84% 26,600 0 0
6.80
8.60
6.80
2 tháng
(2026-07-20) 		-0.40 -5.13% 56,200 0 0
6.80
8.60
6.80
3 tháng
(2026-06-19) 		-1.20 -13.95% 94,500 0 0
6.80
8.60
6.80
6 tháng
(2026-03-23) 		-0.70 -8.64% 204,500 0 0
6.80
9.80
6.80
12 tháng
(2025-09-22) 		-1.50 -16.85% 697,400 0 0
6.80
9.80
6.80
24 tháng
(2024-09-27) 		-0.48 -6.13% 12,593,764 0 0
4.31
12.83
6.80
36 tháng
(2023-10-03) 		3.83 106.99% 19,028,184 0 0
3.12
12.83
6.80
60 tháng
(2021-10-13) 		-2.41 -24.59% 32,530,968 357,000 2.1
2.66
12.83
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
4.03
 9,149 3.76 4.03 3.76 0 0 0
23/08/2023
3.94
 426 4.03 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
 74,101 4.22 4.22 3.67 0 0 0
17/08/2023
4.03
 11,323 4.40 4.40 4.03 0 0 0
16/08/2023
4.31
 77,913 4.22 4.40 3.94 0 0 0
15/08/2023
4.22
 151,401 4.49 4.58 4.22 0 0 0
14/08/2023
4.86
 253,527 5.13 5.22 4.31 0 0 0
11/08/2023
4.77
 345,302 4.77 4.77 4.31 0 0 0
10/08/2023
4.22
 176,200 3.94 4.22 3.94 0 0 0
09/08/2023
3.85
 162,315 3.57 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 3.30 3.39 3.21 0 0 0
04/08/2023
3.21
 45,800 3.21 3.30 3.21 0 0 0
03/08/2023
3.30
 44,300 3.12 3.30 3.02 0 0 0
02/08/2023
3.21
 3,800 3.39 3.39 3.12 0 0 0
01/08/2023
3.48
 1,500 3.67 3.67 3.48 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
6.78
 0 6.78 6.78 6.78 0 0 0
26/07/2023
3.39
 11,806 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 3.30 3.39 3.30 0 0 0
21/07/2023
3.39
 7,802 3.30 3.48 3.30 0 0 0
20/07/2023
3.39
 41,800 3.48 3.48 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 3.39 3.48 3.39 0 0 0
11/07/2023
3.48
 10,900 3.39 3.48 3.39 0 0 0
10/07/2023
3.48
 37,520 3.48 3.57 3.21 0 0 0
07/07/2023
3.30
 50,900 3.39 3.39 3.21 0 0 0
06/07/2023
3.30
 47,601 3.39 3.48 3.30 0 0 0
05/07/2023
3.39
 33,900 3.39 3.39 3.39 0 0 0
04/07/2023
3.48
 17,100 3.30 3.48 3.30 0 0 0
03/07/2023
3.39
 30,900 3.30 3.39 3.21 0 0 0
30/06/2023
6.78
 0 6.78 6.78 6.78 0 0 0
29/06/2023
3.30
 4,200 3.48 3.48 3.30 0 0 0
28/06/2023
3.30
 78,100 3.48 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 3.39 3.39 3.39 0 0 0
23/06/2023
3.48
 13,300 3.39 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
 25,567 3.57 3.57 3.48 0 0 0
20/06/2023
6.78
 0 6.78 6.78 6.78 0 0 0
19/06/2023
3.48
 33,100 3.48 3.48 3.30 0 0 0
16/06/2023
3.39
 18,900 3.85 3.85 3.39 0 0 0
15/06/2023
3.57
 8,700 3.57 3.57 3.57 0 0 0
14/06/2023
3.48
 47,701 3.76 3.76 3.48 0 0 0
13/06/2023
6.78
 0 6.78 6.78 6.78 0 0 0
12/06/2023
3.39
 7,700 3.48 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 3.39 3.48 3.39 0 0 0
06/06/2023
3.48
 58,800 3.48 3.48 3.30 0 0 0
05/06/2023
3.39
 41,000 3.39 3.76 3.39 0 0 0
02/06/2023
3.48
 104,000 3.67 3.67 3.39 0 0 0
01/06/2023
3.48
 239,110 3.94 3.94 3.48 0 0 0
31/05/2023
3.57
 120,801 3.12 3.57 3.02 0 0 0
30/05/2023
3.12
 35,700 3.12 3.21 3.02 0 0 0
29/05/2023
2.93
 20,200 2.93 3.02 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
 5,500 2.93 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
 41,900 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 2.93 3.02 2.93 0 0 0
17/05/2023
2.93
 29,900 3.02 3.12 2.93 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 3.02 3.02 2.93 0 0 0
12/05/2023
2.93
 6,900 2.84 3.02 2.84 0 0 0
11/05/2023
3.02
 1,500 2.93 3.02 2.93 0 0 0
10/05/2023
2.84
 16,100 2.93 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 2.84 2.84 2.75 0 0 0
03/05/2023
3.12
 600 3.12 3.12 3.12 0 0 0
02/05/2023
3.30
 1,600 3.30 3.30 3.30 0 0 0
01/05/2023
3.48
 14,100 3.48 3.48 3.48 0 0 0
28/04/2023
2.75
 17,400 2.84 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 2.75 2.84 2.75 0 0 0
25/04/2023
2.84
 21,002 2.75 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
 33,200 2.84 2.93 2.75 0 0 0
19/04/2023
2.84
 81,100 2.75 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 2.66 2.75 2.66 0 0 0
12/04/2023
2.66
 29,101 2.66 2.75 2.66 0 0 0
11/04/2023
3.30
 1,300 3.39 3.57 3.30 0 0 0
10/04/2023
3.57
 3,600 3.57 3.57 3.57 0 0 0
07/04/2023
3.48
 17,100 3.30 3.48 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |