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)
25/10/2022
4.20
 3,000 4.03 4.20 4.03 0 0 0
24/10/2022
4.29
 500 3.85 4.29 3.85 0 0 0
21/10/2022
4.20
 2,600 4.20 4.20 3.59 0 0 0
20/10/2022
4.20
 501 4.82 4.82 3.77 100 100 0
19/10/2022
4.82
 2,400 4.55 4.90 4.20 1,100 100 0.0
18/10/2022
4.55
 1,300 4.55 4.64 4.55 0 0 0
17/10/2022
4.20
 3,600 4.38 4.38 4.03 0 0 0
14/10/2022
4.20
 2,100 4.20 4.29 4.20 0 0 0
13/10/2022
4.29
 1,000 4.03 4.29 3.50 0 0 0
12/10/2022
4.12
 7,700 4.29 4.29 4.12 0 0 0
11/10/2022
3.94
 1,700 4.29 4.29 3.94 0 400 0.0
10/10/2022
4.29
 2,600 4.12 4.29 4.12 0 0 0
07/10/2022
4.12
 4,000 4.38 4.90 4.12 0 0 0
06/10/2022
4.38
 6,500 4.64 4.64 4.38 0 0 0
05/10/2022
4.64
 7,800 4.47 4.90 4.47 0 0 0
04/10/2022
4.64
 8,800 4.12 4.82 4.12 0 0 0
03/10/2022: Cổ tức tiền mặt tỉ lệ: 3%
03/10/2022
4.73
 7,900 4.82 4.90 4.73 0 0 0
30/09/2022
4.73
 4,000 4.89 4.89 4.73 0 0 0
29/09/2022
4.98
 2,100 4.98 4.98 4.89 0 0 0
28/09/2022
4.98
 4,100 4.89 4.98 4.81 0 0 0
27/09/2022
4.98
 600 4.81 4.98 4.81 0 0 0
26/09/2022
4.81
 1,800 4.98 4.98 4.81 0 0 0
23/09/2022
4.89
 25,700 4.89 4.89 4.89 0 0 0
22/09/2022
4.89
 9,000 4.65 4.98 4.65 0 0 0
21/09/2022
4.73
 17,700 4.81 4.81 4.73 0 0 0
20/09/2022
4.89
 3,800 4.81 4.89 4.81 0 0 0
19/09/2022
4.81
 15,500 4.98 4.98 4.81 0 0 0
16/09/2022
4.89
 6,600 4.98 4.98 4.89 0 0 0
15/09/2022
5.06
 6,400 5.14 5.31 4.98 0 0 0
14/09/2022
4.98
 2,000 4.89 4.98 4.89 0 0 0
13/09/2022
4.98
 6,400 5.06 5.06 4.98 0 0 0
12/09/2022
4.98
 5,700 5.06 5.06 4.98 0 0 0
09/09/2022
5.14
 33,900 5.06 5.14 5.06 0 0 0
08/09/2022
4.98
 16,000 4.89 4.98 4.89 0 0 0
07/09/2022
5.06
 5,400 5.06 5.14 5.06 0 0 0
06/09/2022
5.23
 26,300 4.98 5.23 4.89 0 0 0
05/09/2022
4.89
 36,000 4.98 5.14 4.89 0 0 0
31/08/2022
5.14
 10,600 5.23 5.23 4.98 0 0 0
30/08/2022
5.14
 3,800 5.23 5.23 5.06 0 0 0
29/08/2022
4.98
 4,200 4.89 5.23 4.89 0 0 0
26/08/2022
5.23
 19,100 4.81 5.31 4.81 0 0 0
25/08/2022
5.23
 1,410 4.81 5.31 4.81 0 0 0
24/08/2022
5.39
 3,600 4.73 5.39 4.73 0 0 0
23/08/2022
5.06
 2,300 4.65 5.06 4.65 0 0 0
22/08/2022
5.14
 6,500 5.14 5.14 4.98 0 0 0
19/08/2022
5.23
 2,317 5.14 5.23 5.06 0 0 0
18/08/2022
5.23
 4,800 5.47 5.47 5.06 0 0 0
17/08/2022
5.56
 0 5.56 5.56 5.56 0 0 0
16/08/2022
5.39
 8,110 5.56 5.64 5.39 0 0 0
15/08/2022
5.56
 9,405 5.39 5.81 5.39 0 0 0
12/08/2022
5.64
 9,710 4.81 5.72 4.81 0 0 0
11/08/2022
5.23
 14,302 5.14 5.23 5.06 0 0 0
10/08/2022
5.06
 800 5.23 5.23 4.98 0 0 0
09/08/2022
5.14
 12,715 4.65 5.31 4.65 0 0 0
08/08/2022
5.06
 11,400 4.81 5.23 4.81 0 0 0
05/08/2022
5.06
 4,915 4.56 5.14 4.56 0 0 0
04/08/2022
5.14
 4,805 5.06 5.14 4.98 0 0 0
03/08/2022
4.98
 3,200 4.98 4.98 4.98 0 0 0
02/08/2022
5.14
 10,400 4.56 5.14 4.56 0 0 0
01/08/2022
5.06
 8,700 4.81 5.06 4.81 0 0 0
29/07/2022
4.81
 1,400 4.81 4.81 4.73 0 0 0
28/07/2022
4.89
 600 4.89 4.89 4.73 0 0 0
27/07/2022
4.98
 4,300 4.65 4.98 4.65 0 0 0
26/07/2022
4.98
 300 4.56 4.98 4.56 0 0 0
25/07/2022
5.06
 4,700 4.56 5.06 4.56 0 0 0
22/07/2022
4.65
 5,100 4.73 4.98 4.65 0 0 0
21/07/2022
4.98
 1,500 4.48 5.06 4.48 0 0 0
20/07/2022
4.98
 3,380 4.31 5.14 4.31 0 0 0
19/07/2022
5.06
 0 5.06 5.06 5.06 0 0 0
18/07/2022
5.06
 100 5.06 5.06 5.06 0 0 0
15/07/2022
4.89
 422 5.06 5.06 4.73 0 0 0
14/07/2022
4.98
 5,800 4.81 4.98 4.65 0 0 0
13/07/2022
4.98
 9,500 4.73 4.98 4.73 0 0 0
12/07/2022
4.89
 700 4.89 4.89 4.89 0 0 0
11/07/2022
4.89
 600 4.56 5.06 4.56 0 0 0
08/07/2022
5.06
 15,110 4.31 5.14 4.31 0 0 0
07/07/2022
4.89
 1,200 4.56 5.14 4.56 0 0 0
06/07/2022
5.14
 2,300 4.56 5.47 4.56 0 0 0
05/07/2022
5.23
 10,200 5.47 5.47 5.23 0 0 0
04/07/2022
5.31
 200 4.56 5.31 4.56 0 0 0
01/07/2022
4.81
 20,500 4.31 4.89 4.31 0 0 0
30/06/2022
4.98
 10,604 4.23 5.06 4.23 0 0 0
29/06/2022
5.06
 10,300 4.56 5.06 4.56 0 0 0
28/06/2022
5.06
 200 5.06 5.06 5.06 0 0 0
27/06/2022
4.98
 300 4.89 4.98 4.89 0 0 0
24/06/2022
5.06
 1,500 5.14 5.14 4.81 0 0 0
23/06/2022
4.89
 3,700 4.89 4.89 4.89 0 0 0
22/06/2022
4.23
 600 4.31 4.31 4.23 0 0 0
21/06/2022
4.56
 400 3.48 4.56 3.48 0 0 0
20/06/2022
3.90
 2,900 5.23 5.23 3.90 0 0 0
17/06/2022
5.14
 4,600 4.48 5.14 4.48 0 0 0
16/06/2022
5.23
 14,100 5.23 5.23 5.23 0 0 0
15/06/2022
5.06
 7,000 5.23 5.31 5.06 0 0 0
14/06/2022
5.39
 400 5.06 5.39 5.06 0 0 0
13/06/2022
5.23
 1,300 5.47 5.47 5.23 0 0 0
10/06/2022
5.47
 3,300 5.39 5.47 5.14 0 0 0
09/06/2022
5.39
 1,100 5.39 5.39 5.39 0 0 0
08/06/2022
5.39
 19,700 5.31 5.64 5.31 0 0 0
07/06/2022
5.31
 1,800 5.31 5.39 5.23 0 0 0
06/06/2022
5.39
 1,200 5.31 5.47 5.31 0 0 0

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