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)
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
20/12/2022
3.39
 9,500 3.48 3.48 3.39 0 0 0
19/12/2022
3.48
 5,800 3.57 3.57 3.48 0 0 0
16/12/2022
3.57
 600 3.67 3.76 3.57 0 0 0
15/12/2022
3.67
 900 3.57 3.76 3.67 0 0 0
14/12/2022
3.57
 3,601 3.57 3.76 3.48 0 0 0
13/12/2022
3.57
 4,600 3.85 3.85 3.57 0 0 0
12/12/2022
3.85
 4,201 3.67 3.94 3.48 0 0 0
09/12/2022
3.67
 4,300 3.85 3.85 3.67 0 0 0
08/12/2022
3.85
 2,500 3.76 3.85 3.57 0 0 0
07/12/2022
3.76
 9,900 3.67 3.85 3.48 0 0 0
06/12/2022
3.67
 11,200 3.85 3.85 3.48 0 0 0
05/12/2022
3.85
 5,400 4.03 4.03 3.57 2,600 0 0.0
02/12/2022
4.03
 4,400 4.03 4.03 3.48 600 100 0.0
01/12/2022
4.03
 27,200 4.03 4.03 3.48 9,000 100 0.0
30/11/2022
4.03
 100 4.03 4.03 4.03 0 0 0
29/11/2022
4.03
 1,400 3.85 4.12 3.67 0 0 0
28/11/2022
3.85
 4,300 3.76 3.94 3.48 0 100 -0.0
25/11/2022
3.76
 1,400 3.76 3.76 3.57 0 0 0
24/11/2022
3.76
 600 3.76 4.31 3.21 400 100 0.0
23/11/2022
3.76
 0 3.76 3.76 3.76 0 0 0
22/11/2022
3.76
 1,400 3.85 3.85 3.76 0 0 0
21/11/2022
3.85
 4,500 3.48 3.85 3.39 0 0 0
18/11/2022
3.48
 1,000 3.39 3.48 3.48 0 0 0
17/11/2022
3.39
 300 3.30 3.39 3.39 0 0 0
16/11/2022
3.30
 4,000 3.02 3.30 3.02 0 0 0
15/11/2022
3.02
 4,400 3.30 3.30 3.02 1,000 0 0.0
14/11/2022
3.30
 7,900 3.57 3.57 3.21 3,900 100 0.0
11/11/2022
3.57
 4,800 3.76 3.76 3.57 0 0 0
10/11/2022
3.76
 0 3.76 3.76 3.76 0 0 0
09/11/2022
3.76
 100 3.76 3.76 3.76 0 0 0
08/11/2022
3.76
 6,200 3.67 3.76 3.30 2,900 100 0.0
07/11/2022
3.67
 29,900 4.12 4.12 3.67 13,900 0 0.1
04/11/2022
4.12
 18,800 4.40 4.40 3.76 0 0 0
03/11/2022
4.40
 100 4.40 4.40 4.40 0 0 0
02/11/2022
4.40
 0 4.40 4.40 4.40 0 0 0
01/11/2022
4.40
 7,100 4.40 4.58 4.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |