CTCP Vinalines Logistics - Việt Nam (vlg)

8.40
-0.10
(-1.18%)
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
(2024-08-19) 		-0.70 -7.61% 294,100 0 0
8.40
9.30
8.50
2 tháng
(2024-07-22) 		-1.30 -13.27% 1,133,000 0 0
8.40
10.20
8.50
3 tháng
(2024-06-20) 		-0.20 -2.30% 3,896,100 200 0.0
8.40
12.60
8.50
6 tháng
(2024-03-22) 		3 54.55% 5,360,000 -9,800 -0.1
5.20
12.60
8.50
12 tháng
(2023-09-25) 		4.40 107.32% 6,608,000 -10,100 -0.1
3.40
12.60
8.50
24 tháng
(2022-09-29) 		2.82 49.54% 11,660,580 -311,900 -0.9
2.90
12.60
8.50
36 tháng
(2021-10-04) 		-2.21 -20.60% 20,524,454 2,800 0.9
2.90
13.93
8.50
60 tháng
(2019-10-15) 		4.39 106.93% 26,887,858 -100 0.9
2.77
13.93
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
5.50
 11,600 5.60 5.60 5.50 0 0 0
24/04/2024
5.60
 9,900 5.70 5.70 5.50 0 0 0
23/04/2024
5.70
 9,900 5.80 5.80 5.70 0 0 0
22/04/2024
5.80
 40,300 5.60 5.80 5.60 0 0 0
19/04/2024
5.60
 32,000 5.50 5.70 5.40 0 0 0
17/04/2024
5.40
 7,600 5.20 5.40 5.20 0 0 0
16/04/2024
5.20
 3,700 5.10 5.20 5.10 0 0 0
15/04/2024
5.20
 22,700 5.30 5.30 5.20 0 0 0
12/04/2024
5.30
 7,300 5.30 5.30 5.30 0 0 0
11/04/2024
5.40
 100 5.40 5.40 5.40 0 0 0
10/04/2024
5.30
 47,700 5.30 5.40 5.30 0 0 0
09/04/2024
5.40
 34,200 5.50 5.50 5.30 0 0 0
08/04/2024
5.40
 8,500 5.40 5.40 5.40 0 0 0
05/04/2024
5.50
 1,700 5.30 5.60 5.30 0 0 0
04/04/2024
5.50
 2,600 5.70 5.70 5.50 0 0 0
02/04/2024
5.50
 200 5.40 5.50 5.40 0 0 0
01/04/2024
5.40
 16,000 5.50 5.50 5.40 0 0 0
29/03/2024
5.50
 5,100 5.40 5.50 5.40 0 0 0
28/03/2024
5.40
 7,000 5.50 5.50 5.40 0 0 0
27/03/2024
5.50
 3,400 5.60 5.60 5.50 0 0 0
26/03/2024
5.50
 14,600 5.50 5.50 5.50 0 0 0
25/03/2024
5.50
 3,200 5.50 5.50 5.50 0 0 0
22/03/2024
5.50
 14,100 5.70 5.70 5.50 0 0 0
21/03/2024
5.70
 11,900 5.70 5.70 5.60 0 0 0
20/03/2024
5.70
 2,800 5.50 5.70 5.60 0 0 0
19/03/2024
5.50
 6,200 5.50 5.50 5.40 0 0 0
18/03/2024
5.50
 12,200 5.60 5.60 5.50 0 0 0
15/03/2024
5.60
 12,700 5.60 5.70 5.40 0 0 0
14/03/2024
5.60
 1,600 5.50 5.60 5.50 0 0 0
13/03/2024
5.50
 14,500 5.60 5.60 5.50 0 0 0
12/03/2024
5.60
 13,900 5.60 5.60 5.60 0 0 0
11/03/2024
5.60
 7,800 5.50 5.60 5.50 0 0 0
08/03/2024
5.50
 18,200 5.50 5.50 5.40 0 0 0
07/03/2024
5.50
 5,700 5.50 5.60 5.40 0 0 0
06/03/2024
5.50
 9,500 5.60 5.60 5.40 0 0 0
05/03/2024
5.60
 8,500 5.70 5.70 5.50 0 0 0
04/03/2024
5.70
 4,600 5.50 5.90 5.70 0 0 0
01/03/2024
5.50
 13,100 5.40 5.50 5.40 0 0 0
29/02/2024
5.40
 22,200 5.70 5.90 5.40 0 0 0
28/02/2024
5.70
 8,200 5.80 6 5.70 0 0 0
27/02/2024
5.80
 28,800 5.50 5.80 5.50 0 0 0
26/02/2024
5.50
 64,200 5.10 5.50 4.90 0 0 0
23/02/2024
5.10
 22,700 4.90 5.10 5 0 0 0
22/02/2024
4.90
 1,700 4.80 4.90 4.90 0 0 0
21/02/2024
4.80
 3,900 4.90 4.90 4.80 0 0 0
20/02/2024
4.90
 3,700 4.70 4.90 4.70 0 0 0
19/02/2024
4.70
 10,100 4.80 4.80 4.70 0 0 0
16/02/2024
4.80
 38,900 4.80 4.90 4.70 0 0 0
15/02/2024
4.80
 4,300 4.70 4.80 4.70 0 0 0
07/02/2024
4.70
 5,500 4.80 4.80 4.70 0 0 0
06/02/2024
4.80
 3,000 4.80 4.90 4.80 0 0 0
05/02/2024
4.80
 4,000 5 5 4.70 0 0 0
02/02/2024
5
 2,300 4.80 5.50 4.80 0 0 0
01/02/2024
4.80
 10,700 4.90 4.90 4.80 0 0 0
31/01/2024
4.90
 27,500 4.90 5 4.70 0 0 0
30/01/2024
4.90
 9,800 4.90 4.90 4.80 0 300 -0.0
29/01/2024
4.90
 27,300 4.80 5 4.70 0 0 0
26/01/2024
4.80
 81,400 4.30 4.90 4.30 0 0 0
25/01/2024
4.30
 37,200 4.10 4.50 4.20 0 0 0
24/01/2024
4.10
 13,600 4.30 4.30 4.10 0 0 0
23/01/2024
4.30
 28,900 4.20 4.30 4 0 0 0
22/01/2024
4.20
 48,100 4.20 4.70 4.20 0 0 0
19/01/2024
4.20
 85,800 3.70 4.20 3.60 0 0 0
18/01/2024
3.70
 21,000 3.70 3.70 3.70 0 0 0
17/01/2024
3.70
 8,300 3.70 3.80 3.70 0 0 0
16/01/2024
3.70
 7,200 3.70 3.70 3.70 0 0 0
15/01/2024
3.70
 11,100 3.80 3.90 3.70 0 0 0
12/01/2024
3.80
 2,100 3.90 3.90 3.80 0 0 0
11/01/2024
3.90
 800 3.80 3.90 3.90 0 0 0
10/01/2024
3.80
 8,200 3.90 3.90 3.80 0 0 0
09/01/2024
3.90
 4,700 3.90 3.90 3.80 0 0 0
08/01/2024
3.90
 26,300 3.60 4 3.70 0 0 0
05/01/2024
3.60
 4,700 3.70 3.70 3.60 0 0 0
04/01/2024
3.70
 4,900 3.70 3.70 3.70 0 0 0
03/01/2024
3.70
 7,500 3.70 3.80 3.70 0 0 0
02/01/2024
3.70
 4,500 3.60 3.70 3.60 0 0 0
29/12/2023
3.60
 1,600 3.70 3.70 3.60 0 0 0
28/12/2023
3.70
 3,600 3.60 3.80 3.70 0 0 0
27/12/2023
3.60
 3,000 3.60 3.80 3.60 0 0 0
26/12/2023
3.60
 2,100 3.60 3.60 3.60 0 0 0
25/12/2023
3.60
 5,900 3.60 3.60 3.60 0 0 0
22/12/2023
3.60
 5,800 3.70 3.70 3.60 0 0 0
21/12/2023
3.70
 4,800 3.60 3.70 3.70 0 0 0
20/12/2023
3.60
 12,300 3.70 3.80 3.60 0 0 0
19/12/2023
3.70
 300 3.80 3.80 3.70 0 0 0
15/12/2023
3.80
 5,300 3.70 3.80 3.70 0 0 0
14/12/2023
3.70
 6,400 3.70 3.80 3.70 0 0 0
13/12/2023
3.70
 1,700 3.70 3.80 3.70 0 0 0
12/12/2023
3.70
 200 3.60 3.70 3.70 0 0 0
11/12/2023
3.60
 2,100 3.70 3.70 3.60 0 0 0
08/12/2023
3.70
 6,900 3.70 3.70 3.70 0 0 0
07/12/2023
3.70
 3,100 3.70 3.70 3.70 0 0 0
06/12/2023
3.70
 8,700 3.70 3.70 3.60 0 0 0
05/12/2023
3.70
 1,200 3.70 3.70 3.60 0 0 0
04/12/2023
3.70
 3,900 3.70 3.90 3.70 0 0 0
01/12/2023
3.70
 11,800 3.60 3.70 3.60 0 0 0
30/11/2023
3.60
 9,900 3.60 3.80 3.60 0 0 0
29/11/2023
3.60
 7,600 3.60 3.70 3.60 0 0 0
28/11/2023
3.60
 5,300 3.90 3.90 3.60 0 0 0
27/11/2023
3.90
 200 3.70 3.90 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |