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)
21/04/2020
4.25
 0 4.25 4.25 4.25 0 0 0
20/04/2020
4.25
 1,900 4.34 4.34 4.25 0 0 0
17/04/2020
4.34
 400 4.15 4.34 4.34 0 0 0
16/04/2020
4.15
 0 4.15 4.15 4.15 0 0 0
15/04/2020
4.15
 0 4.15 4.15 4.15 0 0 0
14/04/2020
4.15
 1,700 3.88 4.34 4.15 0 0 0
13/04/2020
3.88
 6,500 3.88 4.15 3.88 0 0 0
10/04/2020
3.88
 22,400 3.88 3.88 3.78 0 0 0
09/04/2020
3.88
 100 4.15 4.15 3.88 0 0 0
08/04/2020
4.15
 0 4.15 4.15 4.15 0 0 0
07/04/2020
4.15
 0 4.15 4.15 4.15 0 0 0
06/04/2020
4.15
 1,500 4.15 4.15 4.15 0 0 0
03/04/2020
4.15
 200 4.71 4.71 4.15 0 0 0
01/04/2020
4.71
 100 4.15 4.71 4.71 0 0 0
31/03/2020
4.15
 100 4.15 4.15 4.15 0 0 0
30/03/2020
4.15
 300 4.71 4.71 4.15 0 0 0
27/03/2020
4.71
 100 4.15 4.71 4.71 0 0 0
26/03/2020
4.15
 4,000 4.61 4.61 4.15 0 0 0
25/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
24/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
23/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
20/03/2020
4.61
 200 4.71 4.71 4.61 0 0 0
19/03/2020
4.71
 0 4.61 4.71 4.71 0 0 0
18/03/2020
4.61
 3,100 4.71 4.80 4.61 0 0 0
17/03/2020
4.71
 600 4.71 4.71 4.71 0 0 0
16/03/2020
4.71
 0 4.71 4.71 4.71 0 0 0
13/03/2020
4.71
 0 4.71 4.71 4.71 0 0 0
12/03/2020
4.71
 0 4.71 4.71 4.71 0 0 0
11/03/2020
4.71
 1,500 5.54 5.54 4.71 0 0 0
10/03/2020
5.54
 0 5.54 5.54 5.54 0 0 0
09/03/2020
5.54
 0 5.54 5.54 5.54 0 0 0
06/03/2020
5.54
 0 5.54 5.54 5.54 0 0 0
05/03/2020
5.54
 0 4.98 5.54 5.54 0 0 0
04/03/2020
4.98
 200 5.26 6.00 4.98 0 0 0
03/03/2020
5.26
 0 5.26 5.26 5.26 0 0 0
02/03/2020
5.26
 0 5.26 5.26 5.26 0 0 0
28/02/2020
5.26
 0 5.26 5.26 5.26 0 0 0
27/02/2020
5.26
 0 5.26 5.26 5.26 0 0 0
26/02/2020
5.26
 100 4.61 5.26 5.26 0 0 0
25/02/2020
4.61
 0 4.61 4.61 4.61 0 0 0
24/02/2020
4.61
 0 4.61 4.61 4.61 0 0 0
21/02/2020
4.61
 0 4.61 4.61 4.61 0 0 0
20/02/2020
4.61
 0 4.61 4.61 4.61 0 0 0
19/02/2020
4.61
 0 4.61 4.61 4.61 0 0 0
18/02/2020
4.61
 0 4.61 4.61 4.61 0 0 0
17/02/2020
4.61
 0 4.61 4.61 4.61 0 0 0
14/02/2020
4.61
 100 4.52 4.61 4.61 0 0 0
13/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
12/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
11/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
10/02/2020
4.52
 2,000 4.61 4.61 4.52 0 0 0
07/02/2020
4.61
 2,600 4.71 4.71 4.43 0 0 0
06/02/2020
4.71
 0 4.71 4.71 4.71 0 0 0
05/02/2020
4.71
 0 4.71 4.71 4.71 0 0 0
04/02/2020
4.71
 100 4.61 4.71 4.71 0 0 0
03/02/2020
4.61
 0 4.61 4.61 4.61 0 0 0
31/01/2020
4.61
 0 4.61 4.61 4.61 0 0 0
30/01/2020
4.61
 0 4.61 4.61 4.61 0 0 0
22/01/2020
4.61
 0 4.61 4.61 4.61 0 0 0
21/01/2020
4.61
 0 4.61 4.61 4.61 0 0 0
20/01/2020
4.61
 0 4.61 4.61 4.61 0 0 0
17/01/2020
4.61
 500 4.25 4.61 4.43 0 0 0
16/01/2020
4.25
 0 4.25 4.25 4.25 0 0 0
15/01/2020
4.25
 0 4.25 4.25 4.25 0 0 0
14/01/2020
4.25
 0 4.25 4.25 4.25 0 0 0
13/01/2020
4.25
 0 4.25 4.25 4.25 0 0 0
10/01/2020
4.25
 100 4.25 4.25 4.25 0 0 0
09/01/2020
4.25
 5,300 4.52 4.52 4.25 500 0 0.0
08/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
07/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
06/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
03/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
02/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
31/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
30/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
27/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
26/12/2019
4.52
 300 4.52 4.52 4.52 0 0 0
25/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
24/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
23/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
20/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
19/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
18/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
17/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
16/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
13/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
12/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
11/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
10/12/2019
4.52
 500 4.52 4.52 4.52 0 0 0
09/12/2019
4.52
 500 4.52 4.52 4.52 0 0 0
06/12/2019
4.52
 800 4.52 4.61 4.52 800 0 0.0
05/12/2019
4.52
 100 4.52 4.52 4.52 0 0 0
04/12/2019
4.52
 200 4.61 4.61 4.52 0 0 0
03/12/2019
4.61
 0 4.52 4.61 4.61 0 0 0
02/12/2019
4.52
 1,500 4.52 4.61 4.52 0 0 0
29/11/2019
4.52
 0 4.52 4.52 4.52 0 0 0
28/11/2019
4.52
 0 4.52 4.52 4.52 0 0 0
27/11/2019
4.52
 900 4.43 4.52 4.52 0 0 0
26/11/2019
4.43
 400 4.61 4.61 4.43 0 0 0
25/11/2019
4.61
 0 4.61 4.61 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |