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)
04/06/2020
3.72
 1,300 3.72 3.72 3.72 0 0 0
03/06/2020
3.47
 2,000 3.47 3.47 3.47 0 0 0
02/06/2020
3.80
 0 3.80 3.80 3.80 0 0 0
01/06/2020
3.80
 500 3.80 3.80 3.80 0 0 0
29/05/2020
3.88
 100 3.88 3.88 3.88 0 0 0
28/05/2020
3.72
 0 3.72 3.72 3.72 0 0 0
27/05/2020
3.72
 300 3.72 3.72 3.72 0 0 0
26/05/2020
3.72
 0 3.72 3.72 3.72 0 0 0
25/05/2020
3.72
 0 3.72 3.72 3.72 0 0 0
22/05/2020
3.72
 0 3.72 3.72 3.72 0 0 0
21/05/2020
3.72
 0 3.72 3.72 3.72 0 0 0
20/05/2020
3.72
 0 3.72 3.72 3.72 0 0 0
19/05/2020
3.72
 0 3.72 3.72 3.72 0 0 0
18/05/2020
3.72
 0 3.72 3.72 3.72 0 0 0
15/05/2020
3.72
 0 3.72 3.72 3.72 0 0 0
14/05/2020
3.72
 700 3.72 3.72 3.72 0 0 0
13/05/2020
3.88
 0 3.88 3.88 3.88 0 0 0
12/05/2020
3.88
 0 3.88 3.88 3.88 0 0 0
11/05/2020
3.88
 0 3.88 3.88 3.88 0 0 0
08/05/2020
3.88
 100 3.88 3.88 3.88 0 0 0
07/05/2020
3.72
 100 3.72 3.72 3.72 0 0 0
06/05/2020
3.96
 400 3.23 3.96 3.23 0 0 0
05/05/2020
3.72
 0 3.72 3.72 3.72 0 0 0
04/05/2020
3.72
 0 3.72 3.72 3.72 0 0 0
29/04/2020
3.72
 1,300 3.80 3.80 3.72 0 0 0
28/04/2020
3.72
 0 3.72 3.72 3.72 0 0 0
27/04/2020
3.72
 0 3.72 3.72 3.72 0 0 0
24/04/2020
3.72
 700 3.72 3.72 3.72 0 0 0
23/04/2020
3.72
 0 3.72 3.72 3.72 0 0 0
22/04/2020
3.72
 0 3.72 3.72 3.72 0 0 0
21/04/2020
3.72
 0 3.72 3.72 3.72 0 0 0
20/04/2020
3.72
 1,900 3.72 3.72 3.72 0 0 0
17/04/2020
3.80
 400 3.80 3.80 3.80 0 0 0
16/04/2020
3.64
 0 3.64 3.64 3.64 0 0 0
15/04/2020
3.64
 0 3.64 3.64 3.64 0 0 0
14/04/2020
3.64
 1,700 3.64 3.80 3.64 0 0 0
13/04/2020
3.39
 6,500 3.64 3.64 3.39 0 0 0
10/04/2020
3.39
 22,400 3.39 3.39 3.31 0 0 0
09/04/2020
3.39
 100 3.39 3.39 3.39 0 0 0
08/04/2020
3.64
 0 3.64 3.64 3.64 0 0 0
07/04/2020
3.64
 0 3.64 3.64 3.64 0 0 0
06/04/2020
3.64
 1,500 3.64 3.64 3.64 0 0 0
03/04/2020
3.64
 200 3.64 3.64 3.64 0 0 0
01/04/2020
4.12
 100 4.12 4.12 4.12 0 0 0
31/03/2020
3.64
 100 3.64 3.64 3.64 0 0 0
30/03/2020
3.64
 300 3.64 3.64 3.64 0 0 0
27/03/2020
4.12
 100 4.12 4.12 4.12 0 0 0
26/03/2020
3.64
 4,000 3.64 3.64 3.64 0 0 0
25/03/2020
4.04
 0 4.04 4.04 4.04 0 0 0
24/03/2020
4.04
 0 4.04 4.04 4.04 0 0 0
23/03/2020
4.04
 0 4.04 4.04 4.04 0 0 0
20/03/2020
4.04
 200 4.04 4.04 4.04 0 0 0
19/03/2020
4.12
 0 4.12 4.12 4.12 0 0 0
18/03/2020
4.04
 3,100 4.20 4.20 4.04 0 0 0
17/03/2020
4.12
 600 4.12 4.12 4.12 0 0 0
16/03/2020
4.12
 0 4.12 4.12 4.12 0 0 0
13/03/2020
4.12
 0 4.12 4.12 4.12 0 0 0
12/03/2020
4.12
 0 4.12 4.12 4.12 0 0 0
11/03/2020
4.12
 1,500 4.85 4.85 4.12 0 0 0
10/03/2020
4.85
 0 4.85 4.85 4.85 0 0 0
09/03/2020
4.85
 0 4.85 4.85 4.85 0 0 0
06/03/2020
4.85
 0 4.85 4.85 4.85 0 0 0
05/03/2020
4.85
 0 4.85 4.85 4.85 0 0 0
04/03/2020
4.36
 200 4.61 5.25 4.36 0 0 0
03/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
02/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
28/02/2020
4.61
 0 4.61 4.61 4.61 0 0 0
27/02/2020
4.61
 0 4.61 4.61 4.61 0 0 0
26/02/2020
4.61
 100 4.61 4.61 4.61 0 0 0
25/02/2020
4.04
 0 4.04 4.04 4.04 0 0 0
24/02/2020
4.04
 0 4.04 4.04 4.04 0 0 0
21/02/2020
4.04
 0 4.04 4.04 4.04 0 0 0
20/02/2020
4.04
 0 4.04 4.04 4.04 0 0 0
19/02/2020
4.04
 0 4.04 4.04 4.04 0 0 0
18/02/2020
4.04
 0 4.04 4.04 4.04 0 0 0
17/02/2020
4.04
 0 4.04 4.04 4.04 0 0 0
14/02/2020
4.04
 100 4.04 4.04 4.04 0 0 0
13/02/2020
3.96
 0 3.96 3.96 3.96 0 0 0
12/02/2020
3.96
 0 3.96 3.96 3.96 0 0 0
11/02/2020
3.96
 0 3.96 3.96 3.96 0 0 0
10/02/2020
3.96
 2,000 3.96 3.96 3.96 0 0 0
07/02/2020
4.04
 2,600 3.96 4.04 3.88 0 0 0
06/02/2020
4.12
 0 4.12 4.12 4.12 0 0 0
05/02/2020
4.12
 0 4.12 4.12 4.12 0 0 0
04/02/2020
4.12
 100 4.12 4.12 4.12 0 0 0
03/02/2020
4.04
 0 4.04 4.04 4.04 0 0 0
31/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
30/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
22/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
21/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
20/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
17/01/2020
4.04
 500 3.88 4.04 3.88 0 0 0
16/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
15/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
14/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
13/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
10/01/2020
3.72
 100 3.72 3.72 3.72 0 0 0
09/01/2020
3.72
 5,300 3.72 3.72 3.72 0 0 0
08/01/2020
3.96
 0 3.96 3.96 3.96 0 0 0
07/01/2020
3.96
 0 3.96 3.96 3.96 0 0 0

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