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)
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
31/10/2022
4.40
 1,200 4.40 4.40 4.22 0 0 0
28/10/2022
4.40
 3,100 4.40 4.40 4.40 0 0 0
27/10/2022
4.40
 800 4.31 4.40 4.40 0 0 0
26/10/2022
4.31
 400 4.40 4.40 4.31 0 0 0
25/10/2022
4.40
 3,000 4.49 4.49 4.22 0 0 0
24/10/2022
4.49
 500 4.40 4.49 4.03 0 0 0
21/10/2022
4.40
 2,600 4.40 4.40 3.76 0 0 0
20/10/2022
4.40
 501 5.04 5.04 3.94 100 100 0
19/10/2022
5.04
 2,400 4.77 5.13 4.40 1,100 100 0.0
18/10/2022
4.77
 1,300 4.40 4.86 4.77 0 0 0
17/10/2022
4.40
 3,600 4.40 4.58 4.22 0 1,000 -0.0
14/10/2022
4.40
 2,100 4.49 4.49 4.40 0 100 -0.0
13/10/2022
4.49
 1,000 4.31 4.49 3.67 0 200 -0.0
12/10/2022
4.31
 7,700 4.12 4.49 4.31 0 1,100 -0.0
11/10/2022
4.12
 1,700 4.49 4.49 4.12 0 400 -0.0
10/10/2022
4.49
 2,600 4.31 4.49 4.31 0 0 0
07/10/2022
4.31
 4,000 4.58 5.13 4.31 0 0 0
06/10/2022
4.58
 6,500 4.86 4.86 4.58 0 0 0
05/10/2022
4.86
 7,800 4.86 5.13 4.67 500 100 0.0
04/10/2022
4.86
 8,800 4.95 5.04 4.31 6,200 100 0.0
03/10/2022: Cổ tức tiền mặt tỉ lệ: 3%
03/10/2022
4.95
 7,900 4.95 5.13 4.95 4,600 0 0.0
30/09/2022
4.95
 4,000 5.21 5.21 4.95 800 0 0.0
29/09/2022
5.21
 2,100 5.21 5.21 5.12 0 0 0
28/09/2022
5.21
 4,100 5.21 5.21 5.04 2,400 0 0.0
27/09/2022
5.21
 600 5.04 5.21 5.04 100 0 0.0
26/09/2022
5.04
 1,800 5.12 5.21 5.04 1,000 0 0.0
23/09/2022
5.12
 25,700 5.12 5.12 5.12 11,300 0 0.1
22/09/2022
5.12
 9,000 4.95 5.21 4.86 5,000 100 0.0
21/09/2022
4.95
 17,700 5.12 5.12 4.95 5,000 0 0.0
20/09/2022
5.12
 3,800 5.04 5.12 5.04 1,600 0 0.0
19/09/2022
5.04
 15,500 5.12 5.21 5.04 12,500 0 0.1
16/09/2022
5.12
 6,600 5.30 5.30 5.12 3,300 0 0.0
15/09/2022
5.30
 6,400 5.21 5.56 5.21 4,300 0 0.0
14/09/2022
5.21
 2,000 5.21 5.21 5.12 900 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |