CTCP Vinalines Logistics - Việt Nam (vlg)

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
(2024-08-20) 		-0.90 -9.68% 283,000 0 0
8.40
9.30
8.40
2 tháng
(2024-07-22) 		-1.40 -14.29% 1,149,100 0 0
8.40
10.20
8.40
3 tháng
(2024-06-21) 		-1.60 -16% 3,808,800 200 0.0
8.40
12.60
8.40
6 tháng
(2024-03-25) 		2.90 52.73% 5,362,000 -9,800 -0.1
5.20
12.60
8.40
12 tháng
(2023-09-25) 		4.30 104.88% 6,624,100 -10,100 -0.1
3.40
12.60
8.40
24 tháng
(2022-09-30) 		3 55.56% 11,674,580 -311,900 -0.9
2.90
12.60
8.40
36 tháng
(2021-10-05) 		-1.75 -17.25% 20,474,554 2,800 0.9
2.90
13.93
8.40
60 tháng
(2019-10-16) 		4.29 104.50% 26,903,958 -100 0.9
2.77
13.93
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2020
3.32
 400 3.32 3.32 3.32 0 0 0
10/09/2020
3.32
 2,100 3.23 3.32 3.14 0 0 0
09/09/2020
3.23
 0 3.23 3.23 3.23 0 0 0
08/09/2020
3.23
 3,000 3.14 3.23 3.23 0 0 0
07/09/2020
3.14
 7,000 3.14 3.14 3.14 0 0 0
04/09/2020
3.14
 0 3.14 3.14 3.14 0 0 0
03/09/2020
3.14
 0 3.14 3.14 3.14 0 0 0
01/09/2020
3.14
 0 3.14 3.14 3.14 0 0 0
31/08/2020
3.14
 0 3.14 3.14 3.14 0 0 0
28/08/2020
3.14
 1,200 3.23 3.23 3.14 0 0 0
27/08/2020
3.23
 100 3.14 3.23 3.23 0 0 0
26/08/2020
3.14
 0 3.14 3.14 3.14 0 0 0
25/08/2020
3.14
 0 3.14 3.14 3.14 0 0 0
24/08/2020
3.14
 900 3.51 3.51 3.14 0 0 0
21/08/2020
3.51
 0 3.51 3.51 3.51 0 0 0
20/08/2020
3.51
 0 3.51 3.51 3.51 0 0 0
19/08/2020
3.51
 1,900 3.41 3.51 3.51 0 0 0
18/08/2020
3.41
 0 3.41 3.41 3.41 0 0 0
17/08/2020
3.41
 100 3.14 3.41 3.41 0 0 0
14/08/2020
3.14
 0 3.14 3.14 3.14 0 0 0
13/08/2020
3.14
 7,100 3.69 3.69 3.14 0 0 0
12/08/2020
3.69
 0 3.69 3.69 3.69 0 0 0
11/08/2020
3.69
 0 3.69 3.69 3.69 0 0 0
10/08/2020
3.69
 0 3.69 3.69 3.69 0 0 0
07/08/2020
3.69
 0 3.69 3.69 3.69 0 0 0
06/08/2020
3.69
 0 3.69 3.69 3.69 0 0 0
05/08/2020
3.69
 0 3.69 3.69 3.69 0 0 0
04/08/2020
3.69
 0 3.69 3.69 3.69 0 0 0
03/08/2020
3.69
 0 3.69 3.69 3.69 0 0 0
31/07/2020
3.69
 0 3.69 3.69 3.69 0 0 0
30/07/2020
3.69
 100 3.23 3.69 3.69 0 0 0
29/07/2020
3.23
 0 3.23 3.23 3.23 0 0 0
28/07/2020
3.23
 0 3.23 3.23 3.23 0 0 0
27/07/2020
3.23
 0 3.23 3.23 3.23 0 0 0
24/07/2020
3.23
 1,600 3.69 3.69 3.23 0 0 0
23/07/2020
3.69
 0 3.69 3.69 3.69 0 0 0
22/07/2020
3.69
 100 3.32 3.69 3.69 0 0 0
21/07/2020
3.32
 0 3.23 3.32 3.32 0 0 0
20/07/2020
3.23
 10,300 3.51 3.51 3.23 0 0 0
17/07/2020
3.51
 0 3.51 3.51 3.51 0 0 0
16/07/2020
3.51
 3,100 3.23 3.51 3.41 1,000 0 0.0
15/07/2020
3.23
 0 3.32 3.23 3.23 0 0 0
14/07/2020
3.32
 600 3.32 3.32 3.23 0 0 0
13/07/2020
3.32
 0 3.51 3.32 3.51 0 0 0
10/07/2020
3.51
 7,800 3.51 3.51 3.32 0 0 0
09/07/2020
3.51
 7,300 3.51 3.51 3.51 0 0 0
08/07/2020
3.51
 0 3.51 3.51 3.51 0 0 0
07/07/2020
3.51
 0 3.51 3.51 3.51 0 0 0
06/07/2020
3.51
 0 3.51 3.51 3.51 0 0 0
03/07/2020
3.51
 0 3.51 3.51 3.51 0 0 0
02/07/2020
3.51
 100 3.51 3.51 3.51 0 0 0
01/07/2020
3.51
 0 3.51 3.51 3.51 0 0 0
30/06/2020
3.51
 0 3.60 3.51 3.51 0 0 0
29/06/2020
3.60
 7,400 3.69 3.69 3.51 0 0 0
26/06/2020
3.69
 5,400 3.51 3.69 3.32 0 0 0
25/06/2020
3.51
 2,200 3.51 3.78 3.51 0 0 0
24/06/2020
3.51
 12,600 3.69 3.78 3.51 500 0 0.0
23/06/2020
3.69
 14,200 3.69 3.97 3.69 1,700 0 0.0
22/06/2020
3.69
 6,100 3.97 3.97 3.41 0 0 0
19/06/2020
3.97
 0 3.97 3.97 3.97 0 0 0
18/06/2020
3.97
 0 3.97 3.97 3.97 0 0 0
17/06/2020
3.97
 3,000 4.15 4.15 3.97 0 0 0
16/06/2020
4.15
 1,000 4.15 4.15 4.15 0 0 0
15/06/2020
4.15
 1,300 4.25 4.25 4.15 0 0 0
12/06/2020
4.25
 0 4.25 4.25 4.25 0 0 0
11/06/2020
4.25
 1,200 4.25 4.25 4.15 0 0 0
10/06/2020
4.25
 0 4.25 4.25 4.25 0 0 0
09/06/2020
4.25
 0 4.25 4.25 4.25 0 0 0
08/06/2020
4.25
 0 4.25 4.25 4.25 0 0 0
05/06/2020
4.25
 0 4.25 4.25 4.25 0 0 0
04/06/2020
4.25
 1,300 3.97 4.25 4.25 0 0 0
03/06/2020
3.97
 2,000 4.34 4.34 3.97 0 0 0
02/06/2020
4.34
 0 4.34 4.34 4.34 0 0 0
01/06/2020
4.34
 500 4.43 4.43 4.34 0 500 -0.0
29/05/2020
4.43
 100 4.25 4.43 4.43 0 0 0
28/05/2020
4.25
 0 4.25 4.25 4.25 0 0 0
27/05/2020
4.25
 300 4.25 4.25 4.25 0 0 0
26/05/2020
4.25
 0 4.25 4.25 4.25 0 0 0
25/05/2020
4.25
 0 4.25 4.25 4.25 0 0 0
22/05/2020
4.25
 0 4.25 4.25 4.25 0 0 0
21/05/2020
4.25
 0 4.25 4.25 4.25 0 0 0
20/05/2020
4.25
 0 4.25 4.25 4.25 0 0 0
19/05/2020
4.25
 0 4.25 4.25 4.25 0 0 0
18/05/2020
4.25
 0 4.25 4.25 4.25 0 0 0
15/05/2020
4.25
 0 4.25 4.25 4.25 0 0 0
14/05/2020
4.25
 700 4.43 4.43 4.25 0 0 0
13/05/2020
4.43
 0 4.43 4.43 4.43 0 0 0
12/05/2020
4.43
 0 4.43 4.43 4.43 0 0 0
11/05/2020
4.43
 0 4.43 4.43 4.43 0 0 0
08/05/2020
4.43
 100 4.25 4.43 4.43 0 0 0
07/05/2020
4.25
 100 4.52 4.52 4.25 0 0 0
06/05/2020
4.52
 400 4.25 4.52 3.69 0 0 0
05/05/2020
4.25
 0 4.25 4.25 4.25 0 0 0
04/05/2020
4.25
 0 4.25 4.25 4.25 0 0 0
29/04/2020
4.25
 1,300 4.25 4.34 4.25 0 0 0
28/04/2020
4.25
 0 4.25 4.25 4.25 0 0 0
27/04/2020
4.25
 0 4.25 4.25 4.25 0 0 0
24/04/2020
4.25
 700 4.25 4.25 4.25 0 0 0
23/04/2020
4.25
 0 4.25 4.25 4.25 0 0 0
22/04/2020
4.25
 0 4.25 4.25 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |