CTCP Vận tải và Dịch vụ Liên Ninh (bln)

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
(2026-08-19) 		1.07 14.63% 100 0 0
7.33
8.40
8.40
2 tháng
(2026-07-20) 		1.34 18.99% 3,200 0 0
7.06
8.40
8.40
3 tháng
(2026-06-22) 		2.23 36.23% 6,300 0 0
6.17
8.40
8.40
6 tháng
(2026-03-23) 		2.23 36.23% 13,800 0 0
5.72
8.40
8.40
12 tháng
(2025-09-23) 		0.27 3.30% 14,400 0 0
5.36
8.40
8.40
24 tháng
(2024-09-30) 		2.28 37.26% 579,900 -1,000 0.0
5.36
9.89
8.40
36 tháng
(2023-10-04) 		2.95 54.15% 1,572,823 -1,000 0.0
5.36
9.89
8.40
60 tháng
(2021-10-14) 		-0.88 -9.52% 2,268,395 -100 0.0
4.12
11.99
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
6.79
 100 6.79 6.79 6.79 0 0 0
16/11/2022
5.98
 0 5.98 5.98 5.98 0 0 0
15/11/2022
5.98
 0 5.98 5.98 5.98 0 0 0
14/11/2022
5.98
 6,500 5.98 6.79 5.98 0 0 0
11/11/2022
6.95
 100 6.95 6.95 6.95 0 0 0
10/11/2022
6.30
 0 6.30 6.30 6.30 0 0 0
09/11/2022
6.30
 100 6.30 6.30 6.30 0 0 0
08/11/2022
5.74
 500 5.74 5.74 5.74 0 0 0
07/11/2022
6.39
 1,500 5.58 6.39 5.58 0 0 0
04/11/2022
6.39
 1,500 5.58 6.39 5.58 0 0 0
03/11/2022
5.58
 0 5.58 5.58 5.58 0 0 0
02/11/2022
5.58
 300 5.58 5.58 5.58 0 0 0
01/11/2022
5.58
 0 5.58 5.58 5.58 0 0 0
31/10/2022
5.58
 800 5.58 5.58 5.58 0 0 0
28/10/2022
5.90
 0 5.90 5.90 5.90 0 0 0
27/10/2022
5.90
 0 5.90 5.90 5.90 0 0 0
26/10/2022
6.22
 400 5.50 6.22 5.50 0 0 0
25/10/2022
5.50
 100 5.50 5.50 5.50 0 0 0
24/10/2022
4.85
 100 4.85 4.85 4.85 0 0 0
21/10/2022
5.42
 400 5.33 5.42 5.33 0 0 0
20/10/2022
5.33
 0 5.33 5.33 5.33 0 0 0
19/10/2022
5.33
 0 5.33 5.33 5.33 0 0 0
18/10/2022
5.33
 0 5.33 5.33 5.33 0 0 0
17/10/2022
5.33
 0 5.33 5.33 5.33 0 0 0
14/10/2022
5.33
 0 5.33 5.33 5.33 0 0 0
13/10/2022
5.33
 100 5.33 5.33 5.33 0 0 0
12/10/2022
5.50
 0 5.50 5.50 5.50 0 0 0
11/10/2022
6.06
 200 4.85 6.06 4.85 0 0 0
10/10/2022
5.33
 300 5.33 5.33 5.33 0 0 0
07/10/2022
5.25
 0 5.25 5.25 5.25 0 0 0
06/10/2022
5.25
 100 5.25 5.25 5.25 0 0 0
05/10/2022
5.50
 100 5.50 5.50 5.50 0 0 0
04/10/2022
5.82
 0 5.82 5.82 5.82 0 0 0
03/10/2022
5.82
 0 5.82 5.82 5.82 0 0 0
30/09/2022
5.82
 0 5.82 5.82 5.82 0 0 0
29/09/2022
5.82
 0 5.82 5.82 5.82 0 0 0
28/09/2022
5.82
 0 5.82 5.82 5.82 0 0 0
27/09/2022
5.82
 100 5.82 5.82 5.82 0 0 0
26/09/2022
6.71
 0 6.71 6.71 6.71 0 0 0
23/09/2022
6.71
 0 6.71 6.71 6.71 0 0 0
22/09/2022
6.71
 0 6.71 6.71 6.71 0 0 0
21/09/2022
6.71
 0 6.71 6.71 6.71 0 0 0
20/09/2022
6.71
 0 6.71 6.71 6.71 0 0 0
19/09/2022
6.71
 100 6.71 6.71 6.71 0 0 0
16/09/2022
6.06
 0 6.06 6.06 6.06 0 0 0
15/09/2022
5.98
 400 6.06 6.06 5.98 0 0 0
14/09/2022
6.79
 0 6.79 6.79 6.79 0 0 0
13/09/2022
6.47
 3,100 6.79 6.79 6.47 0 0 0
12/09/2022
6.47
 700 6.39 6.47 6.39 0 0 0
09/09/2022
7.19
 2,100 7.19 7.19 7.19 0 0 0
08/09/2022
5.98
 2,100 6.79 6.79 5.98 0 0 0
07/09/2022
5.98
 100 5.98 5.98 5.98 0 0 0
06/09/2022
5.98
 200 5.98 5.98 5.98 0 0 0
05/09/2022: Cổ tức tiền mặt tỉ lệ: 2.1%
05/09/2022
5.90
 100 5.90 5.90 5.90 0 0 0
31/08/2022
6.86
 0 6.86 6.86 6.86 0 0 0
30/08/2022
6.86
 0 6.86 6.86 6.86 0 0 0
29/08/2022
6.86
 0 6.86 6.86 6.86 0 0 0
26/08/2022
6.94
 3,100 5.68 6.94 5.68 0 0 0
25/08/2022
6.39
 0 6.39 6.39 6.39 0 0 0
24/08/2022
6.39
 0 6.39 6.39 6.39 0 0 0
23/08/2022
6.39
 0 6.39 6.39 6.39 0 0 0
22/08/2022
6.39
 0 6.39 6.39 6.39 0 0 0
19/08/2022
6.39
 0 6.39 6.39 6.39 0 0 0
18/08/2022
6.39
 0 6.39 6.39 6.39 0 0 0
17/08/2022
6.39
 0 6.39 6.39 6.39 0 0 0
16/08/2022
6.39
 0 6.39 6.39 6.39 0 0 0
15/08/2022
6.31
 1,200 6.39 6.39 6.31 0 0 0
12/08/2022
6.31
 1,000 6.31 6.31 6.31 0 0 0
11/08/2022
6.55
 200 5.76 6.55 5.21 0 0 0
10/08/2022
5.76
 100 5.68 5.76 5.76 0 0 0
09/08/2022
5.68
 700 5.60 6.86 5.68 0 0 0
08/08/2022
5.60
 400 5.68 6.47 5.44 0 0 0
05/08/2022
5.68
 2,000 4.97 5.68 5.68 0 0 0
04/08/2022
4.97
 100 5.68 5.68 4.97 0 0 0
03/08/2022
5.68
 100 4.97 5.68 5.68 0 0 0
02/08/2022
4.97
 0 4.97 4.97 4.97 0 0 0
01/08/2022
4.97
 100 5.84 5.84 4.97 0 0 0
29/07/2022
5.84
 100 6.55 6.55 5.84 0 0 0
28/07/2022
6.55
 0 6.55 6.55 6.55 0 0 0
27/07/2022
6.55
 200 7.73 7.73 6.55 0 0 0
26/07/2022
7.73
 1,900 7.81 7.81 7.34 200 0 0.0
25/07/2022
7.81
 1,000 7.10 7.81 7.81 0 0 0
22/07/2022
7.10
 100 7.65 7.65 7.10 100 0 0.0
21/07/2022
7.65
 100 7.81 7.81 7.65 100 0 0.0
20/07/2022
7.81
 0 7.81 7.81 7.81 0 0 0
19/07/2022
7.81
 3,000 7.89 7.89 7.81 0 0 0
18/07/2022
7.89
 100 7.89 7.89 7.89 0 0 0
15/07/2022
7.89
 1,700 8.12 8.12 6.94 1,000 0 0.0
14/07/2022
8.12
 100 8.12 8.12 8.12 0 0 0
13/07/2022
8.12
 300 7.41 8.12 7.49 0 0 0
12/07/2022
7.41
 4,400 6.70 7.41 6.70 0 0 0
11/07/2022
6.70
 500 7.57 7.57 6.70 0 0 0
08/07/2022
7.57
 5,700 6.78 7.65 5.92 4,100 0 0.0
07/07/2022
6.78
 1,400 6.78 6.78 6.78 0 0 0
06/07/2022
6.78
 1,400 6.70 6.78 6.78 0 0 0
05/07/2022
6.70
 1,500 6.70 6.70 6.70 0 0 0
04/07/2022
6.70
 3,100 6.70 6.70 6.31 0 0 0
01/07/2022
6.70
 7,000 6.07 6.78 6.70 0 0 0
30/06/2022
6.07
 0 6.07 6.07 6.07 0 0 0
29/06/2022
6.07
 7,100 6.07 6.07 6.07 0 0 0

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