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)
12/08/2021
8.24
 311,400 8.97 8.97 7.68 0 0 0
11/08/2021
7.84
 51,415 7.84 7.84 7.68 0 0 0
10/08/2021
6.95
 171,800 6.06 6.95 6.06 0 0 0
09/08/2021
6.30
 229,800 5.90 6.55 5.66 0 0 0
06/08/2021
6.46
 125,100 6.63 6.63 5.90 0 0 0
05/08/2021
5.82
 113,300 5.82 5.82 5.82 0 0 0
04/08/2021
5.09
 113,558 5.09 5.09 5.09 0 0 0
03/08/2021
4.53
 58,800 4.36 4.69 4.36 0 0 0
02/08/2021
4.28
 7,000 4.36 4.36 4.28 0 0 0
30/07/2021
4.28
 2,600 4.36 4.36 4.20 0 0 0
29/07/2021
4.36
 1,700 4.28 4.44 4.28 0 0 0
28/07/2021
4.36
 1,400 4.36 4.36 4.36 0 0 0
27/07/2021
4.36
 1,200 4.12 4.36 4.12 0 0 0
26/07/2021
4.12
 15,800 4.28 4.28 4.12 0 0 0
23/07/2021
4.20
 1,700 4.28 4.28 4.20 0 0 0
22/07/2021
4.44
 7,200 4.44 4.44 4.44 0 0 0
21/07/2021
4.44
 100 4.44 4.44 4.44 0 0 0
20/07/2021
4.20
 1,800 4.12 4.20 4.12 0 0 0
19/07/2021
4.04
 3,000 4.20 4.20 4.04 0 0 0
16/07/2021
4.36
 158 4.36 4.36 4.36 0 0 0
15/07/2021
4.44
 100 4.44 4.44 4.44 0 0 0
14/07/2021
4.20
 0 4.20 4.20 4.20 0 0 0
13/07/2021
4.28
 1,642 4.20 4.28 4.20 0 0 0
12/07/2021
4.28
 6,100 4.04 4.28 4.04 0 0 0
09/07/2021
4.36
 1,100 4.36 4.36 4.36 0 0 0
08/07/2021
4.36
 13,511 4.12 4.36 4.12 0 0 0
07/07/2021
4.36
 10,900 3.96 4.36 3.96 0 0 0
06/07/2021
3.88
 3,600 3.96 3.96 3.80 0 0 0
05/07/2021
4.20
 1,110 4.20 4.20 4.20 0 0 0
02/07/2021
4.28
 8,201 4.44 4.44 4.12 0 0 0
01/07/2021
4.36
 5,600 4.28 4.77 4.20 0 0 0
30/06/2021
4.12
 12,100 4.77 4.77 4.12 0 0 0
29/06/2021
4.28
 42,020 4.20 4.28 4.12 0 0 0
28/06/2021
4.44
 2,100 4.61 4.61 4.44 0 0 0
25/06/2021
4.61
 100 4.61 4.61 4.61 0 0 0
24/06/2021
4.61
 900 4.77 4.77 4.61 0 0 0
23/06/2021
4.77
 700 4.77 4.77 4.77 0 0 0
22/06/2021
4.69
 7,100 4.69 4.69 4.69 0 0 0
21/06/2021
4.69
 38,200 4.61 4.69 4.36 0 0 0
18/06/2021
4.61
 1,200 4.61 4.61 4.61 0 0 0
17/06/2021
4.28
 6,700 4.28 4.28 4.28 0 0 0
16/06/2021
4.36
 10,900 4.36 4.44 4.36 0 0 0
15/06/2021
4.20
 50,800 4.20 4.53 4.20 0 0 0
14/06/2021
4.20
 18,400 4.36 4.61 4.20 0 0 0
11/06/2021
4.36
 14,600 4.28 4.44 4.20 0 0 0
10/06/2021
4.44
 1,200 4.53 4.53 4.44 0 0 0
09/06/2021
4.04
 9,900 4.20 4.36 4.04 0 0 0
08/06/2021
4.36
 500 4.44 4.44 4.36 0 0 0
07/06/2021
4.20
 18,110 4.69 4.69 4.20 0 0 0
04/06/2021
4.28
 25,800 4.20 4.69 4.20 0 0 0
03/06/2021
4.36
 43,800 4.28 4.36 4.28 0 0 0
02/06/2021
4.20
 19,500 4.28 4.28 4.20 0 0 0
01/06/2021
4.28
 9,000 4.28 4.28 4.28 0 0 0
31/05/2021
4.28
 3,200 4.28 4.28 4.28 0 0 0
28/05/2021
4.28
 1,100 4.28 4.28 4.28 0 0 0
27/05/2021
4.20
 3,300 4.28 4.28 4.20 0 0 0
26/05/2021
4.28
 0 4.28 4.28 4.28 0 0 0
25/05/2021
4.36
 1,000 4.28 4.36 4.28 0 0 0
24/05/2021
4.28
 0 4.28 4.28 4.28 0 0 0
21/05/2021
4.61
 600 4.20 4.61 4.20 0 0 0
20/05/2021
4.28
 0 4.28 4.28 4.28 0 0 0
19/05/2021
4.28
 7,200 4.36 4.36 4.28 0 0 0
18/05/2021
4.36
 7,800 4.36 4.36 4.28 0 0 0
17/05/2021
4.44
 4,200 4.36 4.53 4.36 0 0 0
14/05/2021
4.36
 1,800 4.53 4.53 4.36 0 0 0
13/05/2021
4.61
 200 4.20 4.61 4.20 0 0 0
12/05/2021
4.61
 35,100 4.36 4.61 4.20 0 0 0
11/05/2021
4.61
 3,800 4.61 4.69 4.61 0 0 0
10/05/2021
4.69
 3,200 4.77 4.77 4.44 0 0 0
07/05/2021
4.77
 400 4.77 4.77 4.77 0 0 0
06/05/2021
4.77
 1,800 4.85 4.85 4.77 0 0 0
05/05/2021
4.53
 19,700 4.69 4.69 4.28 0 0 0
04/05/2021
4.77
 1,000 4.77 4.77 4.20 0 0 0
29/04/2021
4.77
 1,000 4.77 4.77 4.77 0 0 0
28/04/2021
4.77
 600 4.77 4.77 4.77 0 0 0
27/04/2021
4.77
 1,900 4.77 4.77 4.77 0 0 0
26/04/2021
4.85
 100 4.85 4.85 4.85 0 0 0
23/04/2021
4.85
 12,000 4.85 4.85 4.85 0 0 0
22/04/2021
4.85
 1,000 4.93 4.93 4.85 0 0 0
20/04/2021
4.85
 1,200 5.01 5.01 4.85 0 0 0
19/04/2021
5.01
 9,300 4.85 5.01 4.85 0 0 0
16/04/2021
4.85
 2,100 4.85 4.93 4.77 0 0 0
15/04/2021
5.01
 5,800 5.09 5.09 5.01 0 0 0
14/04/2021
5.09
 33,300 5.25 5.25 4.93 0 0 0
13/04/2021
5.49
 51,900 4.85 5.58 4.85 0 0 0
12/04/2021
4.77
 900 5.01 5.01 4.77 0 0 0
09/04/2021
5.09
 5,500 5.01 5.09 5.09 0 0 0
08/04/2021
5.01
 10,300 5.09 5.09 5.01 0 0 0
07/04/2021
5.01
 31,600 5.09 5.09 5.01 0 0 0
06/04/2021
5.09
 23,900 4.85 5.09 4.85 0 0 0
05/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
02/04/2021
4.85
 9,230 4.85 4.85 4.85 0 0 0
01/04/2021
4.85
 2,500 4.85 4.85 4.85 0 0 0
31/03/2021
4.85
 4,958 4.85 4.85 4.85 0 0 0
30/03/2021
5.09
 1,100 5.01 5.09 5.01 0 0 0
29/03/2021
5.09
 300 5.09 5.09 5.09 0 0 0
26/03/2021
5.17
 0 5.17 5.17 5.17 0 0 0
25/03/2021
5.01
 500 5.25 5.25 5.01 0 0 0
24/03/2021
5.25
 100 5.25 5.25 5.25 0 0 0
23/03/2021
4.93
 7,700 5.33 5.33 4.93 0 0 0

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