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)
22/03/2021
5.33
 800 5.25 5.33 5.25 0 0 0
19/03/2021
5.49
 800 5.01 5.58 5.01 0 0 0
18/03/2021
5.09
 10,100 5.17 5.17 5.09 0 0 0
17/03/2021
5.09
 17,600 4.77 5.09 4.77 0 0 0
16/03/2021
4.77
 14,100 4.69 4.77 4.69 0 0 0
15/03/2021
4.69
 3,200 4.69 4.69 4.69 0 0 0
12/03/2021
4.77
 8,330 4.53 4.77 4.53 0 0 0
11/03/2021
4.61
 12,010 4.44 4.61 4.44 0 0 0
10/03/2021
4.61
 35,100 4.36 4.61 4.36 0 0 0
09/03/2021
4.44
 24,202 4.28 4.44 4.28 0 0 0
08/03/2021
4.28
 11,300 4.28 4.28 4.28 0 0 0
05/03/2021
4.28
 4,000 4.28 4.36 4.04 0 0 0
04/03/2021
4.28
 1,600 4.12 4.28 4.12 0 0 0
03/03/2021
4.12
 11,600 4.04 4.12 4.04 0 0 0
02/03/2021
3.88
 15,300 3.88 3.88 3.88 0 0 0
01/03/2021
3.88
 16,300 3.88 3.88 3.88 0 0 0
26/02/2021
3.88
 200 3.88 3.88 3.88 0 0 0
25/02/2021
3.96
 3,100 3.88 3.96 3.88 0 0 0
24/02/2021
3.96
 0 3.96 3.96 3.96 0 0 0
23/02/2021
3.96
 0 3.96 3.96 3.96 0 0 0
22/02/2021
3.96
 0 3.96 3.96 3.96 0 0 0
19/02/2021
3.96
 200 3.96 3.96 3.96 0 0 0
18/02/2021
3.96
 5,000 3.64 3.96 3.64 0 0 0
17/02/2021
4.04
 600 4.12 4.12 4.04 0 0 0
09/02/2021
3.64
 3,100 3.72 3.72 3.64 0 0 0
08/02/2021
3.64
 4,300 3.96 3.96 3.64 0 0 0
05/02/2021
3.96
 1,100 3.96 3.96 3.96 0 0 0
04/02/2021
3.96
 5,600 3.88 3.96 3.88 0 0 0
03/02/2021
4.04
 0 4.04 4.04 4.04 0 0 0
02/02/2021
4.04
 0 4.04 4.04 4.04 0 0 0
01/02/2021
4.04
 2,100 4.12 4.12 4.04 0 0 0
29/01/2021
4.20
 100 4.20 4.20 4.20 0 0 0
28/01/2021
4.04
 18,200 4.04 4.36 4.04 0 0 0
27/01/2021
4.04
 7,300 3.64 4.12 3.64 0 0 0
26/01/2021
3.64
 0 3.64 3.64 3.64 0 0 0
25/01/2021
3.64
 1,300 3.96 3.96 3.64 0 0 0
22/01/2021
3.56
 3,700 3.56 3.56 3.56 0 0 0
21/01/2021
3.56
 0 3.56 3.56 3.56 0 0 0
20/01/2021
3.56
 500 3.56 3.56 3.56 0 0 0
19/01/2021
3.56
 4,100 3.88 3.88 3.56 0 0 0
18/01/2021
3.64
 5,400 3.39 3.72 3.39 0 0 0
15/01/2021
3.23
 3,200 3.23 3.23 3.23 0 0 0
14/01/2021
3.15
 0 3.15 3.15 3.15 0 0 0
13/01/2021
3.15
 0 3.15 3.15 3.15 0 0 0
12/01/2021
3.15
 0 3.15 3.15 3.15 0 0 0
11/01/2021
3.15
 0 3.15 3.15 3.15 0 0 0
08/01/2021
3.15
 900 3.15 3.15 3.15 0 0 0
07/01/2021
3.07
 25,600 3.15 3.15 3.07 0 0 0
06/01/2021
3.07
 6,100 3.07 3.07 3.07 0 0 0
05/01/2021
3.07
 1,500 3.07 3.07 3.07 0 0 0
04/01/2021
3.07
 100 3.07 3.07 3.07 0 0 0
31/12/2020
2.83
 500 2.91 2.91 2.83 0 0 0
30/12/2020
3.07
 0 3.07 3.07 3.07 0 0 0
29/12/2020
3.07
 0 3.07 3.07 3.07 0 0 0
28/12/2020
3.07
 12,250 3.07 3.15 3.07 0 0 0
25/12/2020
3.47
 11,800 3.07 3.47 2.91 0 0 0
24/12/2020
3.39
 0 3.39 3.39 3.39 0 0 0
23/12/2020
3.39
 1,600 3.39 3.39 3.39 0 0 0
22/12/2020
3.39
 1,300 3.39 3.39 3.39 0 0 0
21/12/2020
3.72
 100 3.72 3.72 3.72 0 0 0
18/12/2020
3.23
 0 3.23 3.23 3.23 0 0 0
17/12/2020
3.23
 5,300 3.31 3.31 3.23 0 0 0
16/12/2020
3.31
 0 3.31 3.31 3.31 0 0 0
15/12/2020
3.31
 0 3.31 3.31 3.31 0 0 0
14/12/2020
3.31
 550 3.31 3.31 3.31 0 0 0
11/12/2020
3.31
 100 3.31 3.31 3.31 0 0 0
10/12/2020
3.31
 100 3.31 3.31 3.31 0 0 0
09/12/2020
3.15
 1,200 3.23 3.23 3.15 0 0 0
08/12/2020
3.07
 5,400 3.15 3.23 3.07 0 0 0
07/12/2020
3.07
 26,900 3.07 3.07 3.07 0 0 0
04/12/2020
3.07
 300 3.07 3.07 3.07 0 0 0
03/12/2020
3.07
 19,200 3.07 3.07 3.07 0 0 0
02/12/2020
3.15
 3,700 3.15 3.15 3.15 0 0 0
01/12/2020
3.07
 1,100 2.99 3.07 2.99 0 0 0
30/11/2020
2.83
 101 2.83 2.83 2.83 0 0 0
27/11/2020
2.83
 1,400 2.83 2.83 2.83 0 0 0
26/11/2020
2.75
 2,200 2.83 2.83 2.75 0 0 0
25/11/2020
2.75
 8,500 2.67 2.75 2.67 0 0 0
24/11/2020
2.59
 0 2.59 2.59 2.59 0 0 0
23/11/2020
2.59
 0 2.59 2.59 2.59 0 0 0
20/11/2020
2.59
 5,300 2.59 2.59 2.59 0 0 0
19/11/2020
2.59
 10,100 2.59 2.67 2.59 0 0 0
18/11/2020
2.59
 16,000 2.59 2.59 2.59 0 0 0
17/11/2020
2.59
 0 2.59 2.59 2.59 0 0 0
16/11/2020
2.59
 12,300 2.59 2.59 2.59 0 0 0
13/11/2020
2.59
 9,200 2.42 2.59 2.42 0 0 0
12/11/2020
2.59
 100 2.59 2.59 2.59 0 0 0
11/11/2020
2.75
 0 2.75 2.75 2.75 0 0 0
10/11/2020
2.75
 1,000 2.75 2.75 2.75 0 0 0
09/11/2020
2.75
 0 2.75 2.75 2.75 0 0 0
06/11/2020
2.75
 0 2.75 2.75 2.75 0 0 0
05/11/2020
2.75
 3,500 2.75 2.75 2.75 0 0 0
04/11/2020
2.42
 600 2.42 2.42 2.42 0 0 0
03/11/2020
2.67
 0 2.67 2.67 2.67 0 0 0
02/11/2020
2.67
 1,500 2.67 2.67 2.67 0 0 0
30/10/2020
2.67
 500 2.67 2.67 2.67 0 0 0
29/10/2020
2.67
 0 2.67 2.67 2.67 0 0 0
28/10/2020
2.67
 1,200 2.67 2.67 2.67 0 0 0
27/10/2020
2.67
 200 2.67 2.67 2.67 0 0 0
26/10/2020
2.59
 0 2.59 2.59 2.59 0 0 0

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