CTCP Vinalines Logistics - Việt Nam (vlg)

8.50
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)
21/11/2017
4.19
 100 4.05 4.19 4.19 0 0 0
20/11/2017
4.05
 0 4.05 4.05 4.05 0 0 0
17/11/2017
4.05
 700 4.12 4.12 4.05 0 0 0
16/11/2017
4.12
 6,100 4.12 4.12 4.12 0 0 0
15/11/2017
4.12
 1,800 4.19 4.19 4.12 0 0 0
14/11/2017
4.19
 1,900 4.19 4.19 3.55 0 0 0
13/11/2017
4.19
 2,900 3.98 4.19 4.12 0 0 0
10/11/2017
3.98
 1,200 4.12 4.12 3.98 0 0 0
09/11/2017
4.12
 1,500 4.12 4.12 4.12 0 0 0
08/11/2017
4.12
 100 4.12 4.12 4.12 0 0 0
07/11/2017
4.12
 0 4.12 4.12 4.12 0 0 0
06/11/2017
4.12
 5,700 4.05 4.19 3.90 0 0 0
03/11/2017
4.05
 3,400 4.12 4.12 4.05 0 0 0
02/11/2017
4.12
 12,700 4.19 4.26 4.12 0 0 0
01/11/2017
4.19
 200 4.26 4.26 4.19 0 0 0
31/10/2017
4.26
 1,600 4.12 4.26 4.12 0 0 0
30/10/2017
4.12
 27,000 4.12 4.12 4.12 0 0 0
27/10/2017
4.12
 7,800 4.26 4.26 4.12 0 0 0
26/10/2017
4.26
 600 4.26 4.40 4.26 0 0 0
25/10/2017
4.26
 4,700 4.19 4.26 4.12 0 0 0
24/10/2017
4.19
 15,300 4.12 4.26 4.12 0 0 0
23/10/2017
4.12
 11,200 4.12 4.47 4.12 0 0 0
20/10/2017
4.12
 47,200 4.12 4.12 4.12 0 0 0
19/10/2017
4.12
 21,000 4.26 4.26 4.05 0 0 0
18/10/2017
4.26
 15,200 4.26 4.47 4.26 0 0 0
17/10/2017
4.26
 25,800 4.05 4.26 4.19 0 0 0
16/10/2017
4.05
 9,600 4.26 4.26 4.05 0 0 0
13/10/2017
4.26
 14,600 4.26 4.26 4.26 0 0 0
12/10/2017
4.26
 100 4.26 4.26 4.26 0 0 0
11/10/2017
4.26
 39,200 4.12 4.26 4.05 0 0 0
10/10/2017
4.12
 30,300 4.26 4.26 4.12 0 6,700 0
09/10/2017
4.26
 36,800 4.19 4.26 4.12 0 0 0
06/10/2017
4.19
 8,300 4.26 4.26 4.12 0 0 0
05/10/2017
4.26
 27,200 4.61 4.61 4.26 0 0 0
04/10/2017
4.61
 36,200 4.47 4.76 4.12 0 0 0
03/10/2017
4.47
 43,400 4.61 4.61 4.47 0 0 0
02/10/2017
4.61
 7,000 5.11 5.32 4.61 0 0 0
29/09/2017
5.11
 64,800 4.61 5.11 4.83 0 0 0
28/09/2017
4.61
 27,400 4.26 4.76 4.05 0 0 0
27/09/2017
4.26
 7,500 4.26 4.33 3.98 0 0 0
26/09/2017
4.26
 22,100 4.19 4.26 4.26 0 0 0
25/09/2017
4.19
 12,200 4.12 4.19 4.12 0 0 0
22/09/2017
4.12
 1,200 4.12 4.12 3.98 0 0 0
21/09/2017
4.12
 100 4.12 4.12 4.12 0 0 0
20/09/2017
4.12
 1,100 4.47 4.47 4.05 0 0 0
19/09/2017
4.47
 6,100 4.12 4.47 3.83 0 0 0
18/09/2017
4.12
 4,500 4.12 4.54 4.12 0 0 0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
15/09/2017
4.12
 4,400 4.12 4.12 4.12 0 0 0
14/09/2017
4.12
 11,100 4.12 4.12 4.05 0 0 0
13/09/2017
4.12
 2,900 4.24 4.31 4.12 0 0 0
12/09/2017
4.24
 4,400 4.12 4.43 4.24 0 0 0
11/09/2017
4.12
 50,800 4.12 4.18 4.12 0 0 0
08/09/2017
4.12
 6,200 4.43 4.43 4.05 0 0 0
07/09/2017
4.43
 3,200 4.43 4.50 4.37 0 0 0
06/09/2017
4.43
 100 4.05 4.43 4.43 0 0 0
05/09/2017
4.05
 3,500 4.05 4.05 4.05 0 0 0
01/09/2017
4.05
 3,000 4.05 4.05 4.05 0 0 0
31/08/2017
4.05
 2,500 3.93 4.05 4.05 0 0 0
30/08/2017
3.93
 200 3.99 3.99 3.93 0 0 0
29/08/2017
3.99
 0 3.99 3.99 3.99 0 0 0
28/08/2017
3.99
 2,500 3.93 3.99 3.99 0 0 0
25/08/2017
3.93
 4,000 3.99 3.99 3.93 0 0 0
24/08/2017
3.99
 0 3.93 3.99 3.99 0 0 0
23/08/2017
3.93
 6,800 3.93 3.99 3.93 0 0 0
22/08/2017
3.93
 1,000 4.31 4.31 3.93 0 0 0
21/08/2017
4.31
 100 3.99 4.31 4.31 0 0 0
18/08/2017
3.99
 10,100 3.99 4.05 3.99 0 0 0
17/08/2017
3.99
 0 4.12 3.99 3.99 0 0 0
16/08/2017
4.12
 1,400 3.93 4.18 3.93 0 0 0
15/08/2017
3.93
 2,000 4.43 4.43 3.93 0 0 0
14/08/2017
4.43
 200 3.93 4.43 4.43 0 0 0
11/08/2017
3.93
 900 3.93 3.93 3.93 0 0 0
10/08/2017
3.93
 600 3.99 3.99 3.93 0 0 0
09/08/2017
3.99
 5,200 3.99 4.62 3.99 0 0 0
08/08/2017
3.99
 4,100 3.80 4.12 3.99 1,800 0 0.0
07/08/2017
3.80
 2,000 3.86 3.86 3.80 0 0 0
04/08/2017
3.86
 0 3.80 3.86 3.86 0 0 0
03/08/2017
3.80
 5,400 4.24 4.24 3.80 0 0 0
02/08/2017
4.24
 100 3.80 4.24 4.24 0 0 0
01/08/2017
3.80
 0 3.80 3.80 3.80 0 0 0
31/07/2017
3.80
 1,500 3.67 3.80 3.80 0 0 0
28/07/2017
3.67
 22,800 3.86 3.86 3.67 0 0 0
27/07/2017
3.86
 3,300 4.12 4.12 3.86 0 0 0
26/07/2017
4.12
 100 3.86 4.12 4.12 0 0 0
25/07/2017
3.86
 500 3.86 3.86 3.86 0 0 0
24/07/2017
3.86
 400 3.86 3.86 3.86 0 0 0
21/07/2017
3.86
 1,700 4.18 4.18 3.80 0 0 0
20/07/2017
4.18
 0 4.18 4.18 4.18 0 0 0
19/07/2017
4.18
 0 4.18 4.18 4.18 0 0 0
18/07/2017
4.18
 1,400 3.80 4.37 4.12 0 0 0
17/07/2017
3.80
 7,200 3.74 3.80 3.74 0 0 0
14/07/2017
3.74
 0 3.74 3.74 3.74 0 0 0
13/07/2017
3.74
 6,900 3.74 3.74 3.74 0 0 0
12/07/2017
3.74
 200 3.74 3.74 3.74 0 0 0
11/07/2017
3.74
 12,600 3.74 3.80 3.74 6,100 0 0.0
10/07/2017
3.74
 16,000 3.80 3.80 3.74 0 0 0
07/07/2017
3.80
 4,200 4.12 4.12 3.80 0 0 0
06/07/2017
4.12
 100 4.05 4.12 4.12 0 0 0
05/07/2017
4.05
 1,700 4.75 4.75 4.05 0 0 0
04/07/2017
4.75
 100 4.75 4.75 4.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |