CTCP Vinalines Logistics - Việt Nam (vlg)

6.40
0.20
(3.23%)
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
(2026-09-04) 		0.40 5.71% 39,600 0 0
6.20
7.80
6.20
2 tháng
(2026-08-05) 		-0.50 -6.33% 51,200 0 0
6.20
8.30
6.20
3 tháng
(2026-07-06) 		-0.70 -8.64% 100,900 0 0
6.20
8.30
6.20
6 tháng
(2026-04-07) 		-1.10 -12.94% 215,300 0 0
6.20
8.60
6.20
12 tháng
(2025-10-09) 		-1.60 -17.78% 645,200 0 0
6.20
9.80
6.20
24 tháng
(2024-10-14) 		-0.21 -2.74% 11,422,403 0 0
4.31
12.83
6.20
36 tháng
(2023-10-20) 		3.83 106.99% 17,704,145 0 0
3.12
12.83
6.20
60 tháng
(2021-11-01) 		-2.50 -25.25% 30,298,097 600 0.0
2.66
12.83
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
2.63
 12,000 2.63 2.63 2.63 0 0 0
21/03/2023
2.63
 15,700 2.71 2.71 2.63 0 0 0
20/03/2023
2.63
 44,400 2.71 2.71 2.63 0 0 0
17/03/2023
2.71
 5,700 2.71 2.71 2.63 0 0 0
16/03/2023
2.71
 91,700 2.80 2.80 2.63 0 0 0
15/03/2023
2.80
 5,800 2.71 2.80 2.71 0 0 0
14/03/2023
2.89
 2,300 2.71 2.89 2.71 0 0 0
13/03/2023
2.89
 400 2.89 2.89 2.89 0 0 0
10/03/2023
2.89
 7,500 2.80 2.89 2.71 0 0 0
09/03/2023
2.98
 1,000 2.98 2.98 2.89 0 0 0
08/03/2023
2.89
 38,800 2.89 2.98 2.80 0 0 0
07/03/2023
2.98
 7,901 2.89 2.98 2.89 0 0 0
06/03/2023
2.89
 8,900 2.98 2.98 2.89 0 0 0
03/03/2023
2.98
 600 2.98 2.98 2.98 0 0 0
02/03/2023
3.06
 3,200 2.89 3.06 2.89 0 0 0
01/03/2023
2.98
 300 3.06 3.06 2.98 0 0 0
28/02/2023
3.06
 600 2.89 3.06 2.89 0 0 0
27/02/2023
3.06
 100 3.06 3.06 3.06 0 0 0
24/02/2023
2.80
 6,800 2.98 2.98 2.80 0 0 0
23/02/2023
2.98
 400 2.98 2.98 2.98 0 0 0
22/02/2023
2.98
 8,500 2.98 3.06 2.98 0 0 0
21/02/2023
2.98
 3,700 3.06 3.06 2.98 0 0 0
20/02/2023
3.06
 5,900 3.15 3.15 2.89 0 0 0
17/02/2023
2.98
 7,000 2.98 3.06 2.89 0 0 0
16/02/2023
3.06
 16,400 3.06 3.06 2.98 0 0 0
15/02/2023
3.06
 1,000 3.06 3.06 3.06 0 0 0
14/02/2023
3.06
 800 3.06 3.06 3.06 0 0 0
13/02/2023
3.15
 200 2.98 3.15 2.98 0 0 0
10/02/2023
3.15
 800 3.06 3.15 3.06 0 0 0
09/02/2023
3.06
 6,900 3.06 3.06 3.06 0 0 0
08/02/2023
3.06
 3,800 3.24 3.24 2.98 0 0 0
07/02/2023
3.06
 2,700 3.15 3.15 3.06 0 0 0
06/02/2023
3.15
 300 3.15 3.15 3.15 0 0 0
03/02/2023
3.15
 1,600 3.15 3.15 3.15 0 0 0
02/02/2023
3.15
 5,300 3.15 3.15 3.06 0 0 0
01/02/2023
3.15
 10,400 3.24 3.24 3.15 0 0 0
31/01/2023
3.15
 2,500 3.41 3.41 3.15 0 0 0
30/01/2023
3.33
 11,204 3.41 3.41 3.24 0 0 0
27/01/2023
3.06
 42,200 3.33 3.33 2.98 0 0 0
19/01/2023
3.33
 1,104 3.33 3.33 3.24 0 0 0
18/01/2023
3.33
 400 3.33 3.33 3.33 0 0 0
17/01/2023
3.24
 2,200 3.15 3.24 3.15 0 0 0
16/01/2023
3.15
 23,900 3.15 3.24 3.15 0 0 0
13/01/2023
3.15
 6,900 3.24 3.24 3.15 0 0 0
12/01/2023
3.24
 200 3.24 3.24 3.24 0 0 0
11/01/2023
3.15
 10,700 3.41 3.41 3.15 0 0 0
10/01/2023
3.24
 4,700 3.41 3.41 3.24 0 0 0
09/01/2023
3.33
 2,300 3.41 3.41 3.33 0 0 0
06/01/2023
3.33
 1,500 3.50 3.50 3.33 0 0 0
05/01/2023
3.33
 14,100 3.33 3.33 3.33 0 0 0
04/01/2023
3.33
 12,904 3.33 3.33 3.24 0 0 0
03/01/2023
3.33
 2,100 3.33 3.33 3.24 0 0 0
30/12/2022
3.33
 2,100 3.24 3.33 3.24 0 0 0
29/12/2022
3.33
 5,500 3.33 3.33 3.24 0 0 0
28/12/2022
3.33
 100 3.33 3.33 3.33 0 0 0
27/12/2022
3.24
 2,400 2.98 3.24 2.98 0 0 0
26/12/2022
3.33
 7,400 3.15 3.33 3.06 0 0 0
23/12/2022
3.33
 2,100 3.15 3.33 3.15 0 0 0
22/12/2022
3.24
 3,800 3.33 3.33 3.24 0 0 0
21/12/2022
3.33
 9,100 3.33 3.33 3.24 0 0 0
20/12/2022
3.24
 9,500 3.24 3.24 3.24 0 0 0
19/12/2022
3.33
 5,800 3.33 3.41 3.33 0 0 0
16/12/2022
3.41
 600 3.59 3.59 3.41 0 0 0
15/12/2022
3.50
 900 3.59 3.59 3.50 0 0 0
14/12/2022
3.41
 3,601 3.33 3.59 3.33 0 0 0
13/12/2022
3.41
 4,600 3.41 3.41 3.41 0 0 0
12/12/2022
3.68
 4,201 3.77 3.77 3.33 0 0 0
09/12/2022
3.50
 4,300 3.50 3.50 3.50 0 0 0
08/12/2022
3.68
 2,500 3.59 3.68 3.41 0 0 0
07/12/2022
3.59
 9,900 3.68 3.68 3.33 0 0 0
06/12/2022
3.50
 11,200 3.41 3.50 3.33 0 0 0
05/12/2022
3.68
 5,400 3.77 3.77 3.41 0 0 0
02/12/2022
3.85
 4,400 3.33 3.85 3.33 0 0 0
01/12/2022
3.85
 27,200 3.33 3.85 3.33 0 0 0
30/11/2022
3.85
 100 3.85 3.85 3.85 0 0 0
29/11/2022
3.85
 1,400 3.68 3.94 3.50 0 0 0
28/11/2022
3.68
 4,300 3.33 3.77 3.33 0 0 0
25/11/2022
3.59
 1,400 3.41 3.59 3.41 0 0 0
24/11/2022
3.59
 600 3.06 4.12 3.06 0 0 0
23/11/2022
3.59
 0 3.59 3.59 3.59 0 0 0
22/11/2022
3.59
 1,400 3.59 3.59 3.59 0 0 0
21/11/2022
3.68
 4,500 3.33 3.68 3.24 0 0 0
18/11/2022
3.33
 1,000 3.33 3.33 3.33 0 0 0
17/11/2022
3.24
 300 3.24 3.24 3.24 0 0 0
16/11/2022
3.15
 4,000 2.89 3.15 2.89 0 0 0
15/11/2022
2.89
 4,400 3.06 3.06 2.89 0 0 0
14/11/2022
3.15
 7,900 3.06 3.41 3.06 0 0 0
11/11/2022
3.41
 4,800 3.50 3.59 3.41 0 0 0
10/11/2022
3.59
 0 3.59 3.59 3.59 0 0 0
09/11/2022
3.59
 100 3.59 3.59 3.59 0 0 0
08/11/2022
3.59
 6,200 3.15 3.59 3.15 0 0 0
07/11/2022
3.50
 29,900 3.59 3.68 3.50 0 0 0
04/11/2022
3.94
 18,800 3.94 3.94 3.59 0 0 0
03/11/2022
4.20
 100 4.20 4.20 4.20 0 0 0
02/11/2022
4.20
 0 4.20 4.20 4.20 0 0 0
01/11/2022
4.20
 7,100 4.38 4.38 4.03 0 0 0
31/10/2022
4.20
 1,200 4.03 4.20 4.03 0 0 0
28/10/2022
4.20
 3,100 4.20 4.20 4.20 0 0 0
27/10/2022
4.20
 800 4.20 4.20 4.20 0 0 0
26/10/2022
4.12
 400 4.20 4.20 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc