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)
03/06/2022
5.23
 3,400 5.31 5.47 5.14 0 0 0
02/06/2022
5.47
 8,400 5.56 5.56 5.47 0 0 0
01/06/2022
5.47
 1,300 5.56 5.56 5.47 0 0 0
31/05/2022
5.56
 600 5.56 5.64 5.56 0 0 0
30/05/2022
5.64
 6,100 5.81 5.81 5.56 0 0 0
27/05/2022
5.64
 5,100 5.56 5.72 5.47 0 0 0
26/05/2022
5.64
 9,790 5.81 5.81 5.56 0 0 0
25/05/2022
5.64
 4,005 5.56 5.81 5.56 0 0 0
24/05/2022
5.47
 32,600 5.81 5.81 5.47 0 0 0
23/05/2022
5.39
 3,700 5.39 5.39 5.39 0 0 0
20/05/2022
5.39
 7,300 5.47 5.47 5.23 0 0 0
19/05/2022
5.39
 8,900 5.31 5.39 5.23 0 0 0
18/05/2022
5.47
 19,200 5.39 5.47 5.23 0 0 0
17/05/2022
5.72
 21,600 5.39 5.72 5.23 0 0 0
16/05/2022
5.31
 7,400 5.64 5.64 5.31 0 0 0
13/05/2022
5.39
 5,100 5.39 5.39 4.98 0 0 0
12/05/2022
5.72
 3,900 5.81 5.81 5.23 0 0 0
11/05/2022
5.81
 2,200 5.81 5.81 5.81 0 0 0
10/05/2022
5.97
 11,000 5.97 5.97 5.81 0 0 0
09/05/2022
6.06
 500 5.64 6.06 5.64 0 0 0
06/05/2022
6.14
 3,500 6.22 6.22 6.14 0 0 0
05/05/2022
6.39
 1,304 6.22 6.39 6.06 0 0 0
04/05/2022
6.06
 10,950 6.22 6.47 6.06 0 0 0
29/04/2022
6.22
 9,600 6.06 6.22 5.89 0 0 0
28/04/2022
6.22
 5,900 5.89 6.30 5.89 0 0 0
27/04/2022
6.14
 3,600 6.22 6.89 6.14 0 0 0
26/04/2022
6.39
 9,200 6.06 6.39 6.06 0 0 0
25/04/2022
6.06
 21,800 6.14 6.55 5.81 0 0 0
22/04/2022
6.06
 3,700 5.72 6.30 5.72 0 0 0
21/04/2022
5.81
 51,300 6.30 6.30 5.56 0 0 0
20/04/2022
6.30
 13,600 6.14 6.72 6.06 0 0 0
19/04/2022
6.64
 9,800 6.80 7.30 6.64 0 0 0
18/04/2022
6.80
 8,700 7.47 7.47 6.80 0 0 0
15/04/2022
7.38
 10,600 7.30 7.38 7.05 0 0 0
14/04/2022
7.30
 16,700 7.30 7.55 7.30 0 0 0
13/04/2022
7.30
 11,700 7.30 7.55 7.22 0 0 0
12/04/2022
7.30
 12,200 7.13 7.80 7.13 0 0 0
08/04/2022
7.55
 21,700 7.55 7.55 7.47 0 0 0
07/04/2022
7.55
 25,700 7.71 7.71 7.47 0 0 0
06/04/2022
7.80
 15,502 7.71 7.80 7.63 0 0 0
05/04/2022
7.71
 15,200 7.80 7.88 7.71 0 0 0
04/04/2022
7.88
 12,300 7.71 7.88 7.71 0 0 0
01/04/2022
7.80
 22,300 7.88 7.88 7.55 0 0 0
31/03/2022
8.05
 17,700 8.05 8.13 7.80 0 0 0
30/03/2022
7.96
 24,200 8.13 8.30 7.96 0 0 0
29/03/2022
8.13
 29,100 7.96 8.13 7.96 0 0 0
28/03/2022
8.05
 27,600 8.21 8.21 7.96 0 0 0
25/03/2022
8.21
 52,000 8.05 8.38 7.96 0 0 0
24/03/2022
8.05
 17,300 7.96 8.05 7.88 0 0 0
23/03/2022
8.05
 15,100 7.88 8.05 7.88 0 0 0
22/03/2022
7.80
 46,700 7.80 7.96 7.71 0 0 0
21/03/2022
7.96
 33,400 7.96 7.96 7.80 0 0 0
18/03/2022
8.05
 27,200 7.96 8.05 7.80 0 0 0
17/03/2022
7.88
 10,800 7.80 7.96 7.80 0 0 0
16/03/2022
7.88
 16,700 8.13 8.13 7.71 0 0 0
15/03/2022
8.13
 21,300 8.05 8.21 7.47 0 0 0
14/03/2022
8.13
 9,410 8.46 8.46 7.88 0 0 0
11/03/2022
8.46
 23,900 8.46 8.46 8.13 0 0 0
10/03/2022
8.71
 22,925 8.71 8.96 8.38 0 0 0
09/03/2022
8.46
 95,675 8.46 9.21 7.96 0 0 0
08/03/2022
8.46
 80,401 8.71 8.88 8.30 0 0 0
07/03/2022
8.79
 25,100 8.96 9.12 8.63 0 0 0
04/03/2022
8.96
 171,600 8.88 9.37 8.88 0 0 0
03/03/2022
8.63
 190,535 7.71 8.63 7.63 0 0 0
02/03/2022
7.47
 30,413 7.71 7.71 7.30 0 0 0
01/03/2022
7.55
 10,300 7.55 7.71 7.55 0 0 0
28/02/2022
7.55
 18,200 7.80 7.88 7.47 0 0 0
25/02/2022
7.71
 28,300 7.71 7.80 7.30 0 0 0
24/02/2022
7.80
 22,531 7.88 8.13 7.55 0 0 0
23/02/2022
7.88
 61,000 7.71 8.05 7.55 0 0 0
22/02/2022
7.71
 27,100 7.55 7.80 7.47 0 0 0
21/02/2022
7.63
 55,810 7.47 7.71 7.47 0 0 0
18/02/2022
7.47
 20,400 7.38 7.47 7.22 0 0 0
17/02/2022
7.38
 14,800 7.13 7.38 7.13 0 0 0
16/02/2022
7.22
 21,200 7.38 7.38 7.13 0 0 0
15/02/2022
7.47
 11,600 7.47 7.47 7.30 0 0 0
14/02/2022
7.47
 10,900 7.47 7.47 7.22 0 0 0
11/02/2022
7.63
 16,842 6.89 7.71 6.39 0 0 0
10/02/2022
7.63
 18,900 7.71 7.71 6.80 0 0 0
09/02/2022
7.71
 8,300 7.88 7.88 7.47 0 0 0
08/02/2022
7.47
 5,200 7.55 7.55 7.13 0 0 0
07/02/2022
7.47
 29,600 7.05 7.47 6.97 0 0 0
28/01/2022
7.30
 5,700 6.97 7.30 6.80 0 0 0
27/01/2022
7.05
 16,304 6.89 7.05 6.89 0 0 0
26/01/2022
6.89
 7,900 7.22 7.22 6.72 0 0 0
25/01/2022
6.89
 4,300 6.55 6.89 6.47 0 0 0
24/01/2022
7.30
 14,600 6.72 7.30 6.72 0 0 0
21/01/2022
7.30
 11,300 7.47 7.47 7.13 0 0 0
20/01/2022
7.22
 14,600 7.05 7.30 6.89 0 0 0
19/01/2022
6.64
 32,500 6.89 6.89 6.39 0 0 0
18/01/2022
6.89
 21,700 7.55 7.63 6.39 0 0 0
17/01/2022
7.30
 21,100 7.63 7.88 7.30 0 0 0
14/01/2022
7.88
 45,600 8.21 8.21 7.05 0 0 0
13/01/2022
8.05
 62,500 8.30 8.38 8.05 0 0 0
12/01/2022
8.38
 66,700 8.46 8.54 8.21 0 0 0
11/01/2022
8.38
 49,000 8.63 8.63 8.38 0 0 0
10/01/2022
8.63
 116,234 8.96 8.96 8.30 0 0 0
07/01/2022
8.46
 56,790 8.54 8.54 8.30 0 0 0
06/01/2022
8.38
 88,900 8.54 8.54 8.13 0 0 0
05/01/2022
8.46
 69,200 8.38 8.63 8.30 0 0 0

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