CTCP Vinalines Logistics - Việt Nam (vlg)

8.30
-0.10
(-1.19%)
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)
18/04/2018
4.33
 0 4.33 4.33 4.33 0 0 0
17/04/2018
4.33
 0 4.33 4.33 4.33 0 0 0
16/04/2018
4.33
 100 4.19 4.33 4.33 0 0 0
13/04/2018
4.19
 1,000 4.19 4.19 4.19 0 0 0
12/04/2018
4.19
 2,000 4.12 4.19 4.19 0 0 0
11/04/2018
4.12
 0 4.19 4.12 4.12 0 0 0
10/04/2018
4.19
 21,900 4.12 4.19 4.12 0 0 0
09/04/2018
4.12
 100 4.05 4.12 4.12 0 0 0
06/04/2018
4.05
 11,000 4.19 4.19 3.98 0 0 0
05/04/2018
4.19
 100 3.98 4.19 4.19 0 0 0
04/04/2018
3.98
 1,000 4.12 4.12 3.98 0 0 0
03/04/2018
4.12
 4,800 4.12 4.19 3.98 0 0 0
02/04/2018
4.12
 800 3.98 4.12 4.05 0 0 0
30/03/2018
3.98
 2,300 3.90 4.05 3.98 0 0 0
29/03/2018
3.90
 600 4.19 4.19 3.90 0 0 0
28/03/2018
4.19
 400 4.19 4.19 4.19 0 0 0
27/03/2018
4.19
 2,100 4.12 4.19 4.19 0 0 0
26/03/2018
4.12
 1,000 4.05 4.12 4.12 0 0 0
23/03/2018
4.05
 0 4.05 4.05 4.05 0 0 0
22/03/2018
4.05
 10,000 4.12 4.12 4.05 0 0 0
21/03/2018
4.12
 7,000 4.12 4.12 4.12 0 0 0
20/03/2018
4.12
 18,500 3.98 4.12 4.12 0 0 0
19/03/2018
3.98
 0 3.98 3.98 3.98 0 0 0
16/03/2018
3.98
 4,400 4.19 4.19 3.98 0 0 0
15/03/2018
4.19
 100 4.05 4.19 4.19 0 0 0
14/03/2018
4.05
 600 3.83 4.05 4.05 0 0 0
13/03/2018
3.83
 11,700 4.12 4.12 3.83 1,000 0 0.0
12/03/2018
4.12
 1,500 4.12 4.12 4.05 500 0 0.0
09/03/2018
4.12
 0 4.12 4.12 4.12 0 0 0
08/03/2018
4.12
 100 3.90 4.12 4.12 0 0 0
07/03/2018
3.90
 7,100 3.98 3.98 3.90 0 0 0
06/03/2018
3.98
 2,000 3.98 3.98 3.90 0 0 0
05/03/2018
3.98
 1,800 3.98 4.12 3.98 0 0 0
02/03/2018
3.98
 3,500 3.98 3.98 3.98 0 0 0
01/03/2018
3.98
 0 3.98 3.98 3.98 0 0 0
28/02/2018
3.98
 5,900 4.26 4.26 3.98 0 0 0
27/02/2018
4.26
 600 4.05 4.26 4.26 0 0 0
26/02/2018
4.05
 8,000 3.90 4.05 4.05 0 0 0
23/02/2018
3.90
 400 4.26 4.26 3.90 0 0 0
22/02/2018
4.26
 0 4.26 4.26 4.26 0 0 0
21/02/2018
4.26
 0 4.26 4.26 4.26 0 0 0
13/02/2018
4.26
 0 4.26 4.26 4.26 0 0 0
12/02/2018
4.26
 0 4.26 4.26 4.26 0 0 0
09/02/2018
4.26
 0 4.26 4.26 4.26 0 0 0
08/02/2018
4.26
 0 4.26 4.26 4.26 0 0 0
07/02/2018
4.26
 2,600 4.26 4.26 4.26 0 0 0
06/02/2018
4.26
 1,600 4.33 4.33 4.19 1,600 0 0.0
05/02/2018
4.33
 2,400 4.26 4.33 4.26 0 0 0
02/02/2018
4.26
 0 4.26 4.26 4.26 0 0 0
01/02/2018
4.26
 0 4.26 4.26 4.26 0 0 0
31/01/2018
4.26
 0 4.26 4.26 4.26 0 0 0
30/01/2018
4.26
 100 4.26 4.26 4.26 0 0 0
29/01/2018
4.26
 33,400 3.98 4.33 3.83 0 0 0
26/01/2018
3.98
 0 3.98 3.98 3.98 0 0 0
25/01/2018
3.98
 2,000 4.05 4.05 3.98 0 0 0
24/01/2018
4.05
 500 3.98 4.05 4.05 0 0 0
23/01/2018
3.98
 7,000 4.12 4.12 3.98 0 0 0
22/01/2018
4.12
 0 4.26 4.12 4.12 0 0 0
19/01/2018
4.26
 2,200 4.26 4.26 4.12 0 0 0
18/01/2018
4.26
 100 4.05 4.26 4.26 0 0 0
17/01/2018
4.05
 0 4.05 4.05 4.05 0 0 0
16/01/2018
4.05
 1,500 4.40 4.40 4.05 0 0 0
15/01/2018
4.40
 100 4.33 4.40 4.40 0 0 0
12/01/2018
4.33
 2,000 4.33 4.33 4.33 0 0 0
11/01/2018
4.33
 0 4.33 4.33 4.33 0 0 0
10/01/2018
4.33
 0 4.33 4.33 4.33 0 0 0
09/01/2018
4.33
 100 4.26 4.33 4.33 0 0 0
08/01/2018
4.26
 3,100 3.90 4.26 4.05 2,400 0 0.0
05/01/2018
3.90
 3,300 4.12 4.12 3.90 0 0 0
04/01/2018
4.12
 300 4.40 4.40 4.12 0 0 0
03/01/2018
4.40
 1,400 4.33 4.40 4.33 0 0 0
02/01/2018
4.33
 100 4.26 4.33 4.33 0 0 0
29/12/2017
4.26
 200 4.40 4.40 4.26 0 0 0
28/12/2017
4.40
 8,500 4.40 4.40 3.98 0 0 0
27/12/2017
4.40
 0 4.40 4.40 4.40 0 0 0
26/12/2017
4.40
 0 4.40 4.40 4.40 0 0 0
25/12/2017
4.40
 100 4.05 4.40 4.40 0 0 0
22/12/2017
4.05
 3,000 4.05 4.05 3.98 0 0 0
21/12/2017
4.05
 0 4.05 4.05 4.05 0 0 0
20/12/2017
4.05
 2,000 4.19 4.19 4.05 0 0 0
19/12/2017
4.19
 2,200 4.26 4.26 4.05 0 0 0
18/12/2017
4.26
 100 4.19 4.26 4.26 0 0 0
15/12/2017
4.19
 100 4.12 4.19 4.19 0 0 0
14/12/2017
4.12
 2,000 4.05 4.12 4.12 0 0 0
13/12/2017
4.05
 2,500 3.90 4.12 4.05 0 0 0
12/12/2017
3.90
 1,500 4.12 4.12 3.90 0 0 0
11/12/2017
4.12
 0 4.12 4.12 4.12 0 0 0
08/12/2017
4.12
 100 3.90 4.12 4.12 0 0 0
07/12/2017
3.90
 13,600 3.98 3.98 3.90 0 0 0
06/12/2017
3.98
 5,300 3.98 3.98 3.98 0 0 0
05/12/2017
3.98
 8,000 4.12 4.12 3.98 0 0 0
04/12/2017
4.12
 100 4.05 4.12 4.12 0 0 0
01/12/2017
4.05
 13,000 4.12 4.12 3.98 0 0 0
30/11/2017
4.12
 1,000 4.12 4.12 4.12 0 0 0
29/11/2017
4.12
 13,700 4.12 4.12 4.12 0 0 0
28/11/2017
4.12
 300 4.12 4.12 4.05 0 0 0
27/11/2017
4.12
 14,200 3.98 4.19 4.05 0 0 0
24/11/2017
3.98
 6,400 3.90 4.12 3.98 0 0 0
23/11/2017
3.90
 3,000 4.12 4.12 3.90 0 0 0
22/11/2017
4.12
 15,700 4.19 4.19 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |