CTCP Vinalines Logistics - Việt Nam (vlg)

11.10
0.70
(6.73%)
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
(2024-12-09) 		1.50 15.62% 1,294,200 -1,000 -0.0
9.40
11.10
11.10
2 tháng
(2024-11-11) 		0.90 8.82% 2,344,798 4,000 0.0
9.30
11.10
11.10
3 tháng
(2024-10-10) 		2.70 32.14% 3,165,584 4,000 0.0
8
11.10
11.10
6 tháng
(2024-07-12) 		0.30 2.78% 5,023,420 4,000 0.0
8
11.10
11.10
12 tháng
(2024-01-15) 		7.40 200% 9,492,060 -6,100 -0.0
3.70
12.60
11.10
24 tháng
(2023-01-19) 		7.30 192.11% 14,625,641 -336,500 -1.0
2.90
12.60
11.10
36 tháng
(2022-01-24) 		2.76 33.14% 17,458,750 10,300 1.0
2.90
12.60
11.10
60 tháng
(2020-02-04) 		6.39 135.84% 30,175,026 1,100 0.9
2.77
13.93
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2016
3.69
 0 3.69 3.69 3.69 0 0 0
11/08/2016
3.69
 8,000 3.80 3.80 3.69 0 0 0
10/08/2016
3.80
 300 3.80 4.27 3.80 0 0 0
09/08/2016
3.80
 0 3.80 3.80 3.80 0 0 0
08/08/2016
3.80
 0 3.63 3.80 3.80 0 0 0
05/08/2016
3.63
 18,200 3.51 4.04 3.63 0 0 0
04/08/2016
3.51
 0 3.51 3.51 3.51 0 0 0
03/08/2016
3.51
 0 3.51 3.51 3.51 0 0 0
02/08/2016
3.51
 0 3.51 3.51 3.51 0 0 0
01/08/2016
3.51
 0 3.51 3.51 3.51 0 0 0
29/07/2016
3.51
 0 3.51 3.51 3.51 0 0 0
28/07/2016
3.51
 0 3.51 3.51 3.51 0 0 0
27/07/2016
3.51
 0 3.51 3.51 3.51 0 0 0
26/07/2016
3.51
 0 3.51 3.51 3.51 0 0 0
25/07/2016
3.51
 0 3.57 3.51 3.51 0 0 0
22/07/2016
3.57
 9,900 3.57 3.57 3.39 0 0 0
21/07/2016
3.57
 0 3.57 3.57 3.57 0 0 0
20/07/2016
3.57
 100 3.69 3.69 3.57 0 0 0
19/07/2016
3.69
 0 3.69 3.69 3.69 0 0 0
18/07/2016
3.69
 0 3.69 3.69 3.69 0 0 0
15/07/2016
3.69
 0 3.69 3.69 3.69 0 0 0
14/07/2016
3.69
 1,000 3.39 3.69 3.57 0 0 0
13/07/2016
3.39
 0 3.51 3.39 3.39 0 0 0
12/07/2016
3.51
 10,000 3.39 3.51 3.28 0 0 0
11/07/2016
3.39
 18,800 4.10 4.10 3.39 0 0 0
08/07/2016
4.10
 1,100 3.86 4.10 3.86 0 0 0
07/07/2016
3.86
 0 3.86 3.86 3.86 0 0 0
06/07/2016
3.86
 100 3.80 3.86 3.86 0 0 0
05/07/2016
3.80
 0 3.80 3.80 3.80 0 0 0
04/07/2016
3.80
 3,900 3.75 4.27 3.80 0 0 0
01/07/2016
3.75
 1,000 4.10 4.10 3.75 0 0 0
30/06/2016
4.10
 100 3.57 4.10 4.10 0 0 0
29/06/2016
3.57
 10 3.57 3.57 3.57 0 0 0
28/06/2016
3.57
 0 3.57 3.57 3.57 0 0 0
27/06/2016
3.57
 0 3.57 3.57 3.57 0 0 0
24/06/2016
3.57
 5,300 3.80 3.80 3.57 0 0 0
23/06/2016
3.80
 0 3.80 3.80 3.80 0 0 0
22/06/2016
3.80
 0 3.80 3.80 3.80 0 0 0
21/06/2016
3.80
 0 3.80 3.80 3.80 0 0 0
20/06/2016
3.80
 0 3.80 3.80 3.80 0 0 0
17/06/2016
3.80
 3,000 3.92 3.92 3.80 0 0 0
16/06/2016
3.92
 2,000 3.92 3.92 3.92 0 0 0
15/06/2016
3.92
 100 4.10 4.10 3.92 0 0 0
14/06/2016
4.10
 0 4.10 4.10 4.10 0 0 0
13/06/2016
4.10
 200 4.10 4.10 4.10 0 0 0
10/06/2016
4.10
 0 4.10 4.10 4.10 0 0 0
09/06/2016
4.10
 0 4.10 4.10 4.10 0 0 0
08/06/2016
4.10
 500 4.68 4.68 4.10 0 0 0
07/06/2016
4.68
 200 4.10 4.68 4.16 0 0 0
06/06/2016
4.10
 5,000 4.33 4.33 4.10 0 0 0
03/06/2016
4.33
 200 3.80 4.33 3.98 0 0 0
02/06/2016
3.80
 0 3.80 3.80 3.80 0 0 0
01/06/2016
3.80
 0 3.80 3.80 3.80 0 0 0
31/05/2016
3.80
 10,000 4.16 4.16 3.80 0 0 0
30/05/2016
4.16
 0 4.16 4.16 4.16 0 0 0
27/05/2016
4.16
 0 4.16 4.16 4.16 0 0 0
26/05/2016
4.16
 0 4.16 4.16 4.16 0 0 0
25/05/2016
4.16
 0 4.16 4.16 4.16 0 0 0
24/05/2016
4.16
 100 4.10 4.16 4.16 0 0 0
23/05/2016
4.10
 100 3.57 4.10 4.10 0 0 0
20/05/2016
3.57
 0 3.57 3.57 3.57 0 0 0
19/05/2016
3.57
 0 3.57 3.57 3.57 0 0 0
18/05/2016
3.57
 0 3.69 3.57 3.57 0 0 0
17/05/2016
3.69
 4,900 3.80 3.80 3.45 0 0 0
16/05/2016
3.80
 2,100 4.04 4.04 3.69 0 0 0
13/05/2016
4.04
 0 4.04 4.04 4.04 0 0 0
12/05/2016
4.04
 0 4.10 4.04 4.04 0 0 0
11/05/2016
4.10
 4,000 4.62 4.62 3.98 0 0 0
10/05/2016
4.62
 0 4.62 4.62 4.62 0 0 0
09/05/2016
4.62
 0 4.62 4.62 4.62 0 0 0
06/05/2016
4.62
 0 4.62 4.62 4.62 0 0 0
05/05/2016
4.62
 0 4.62 4.62 4.62 0 0 0
04/05/2016
4.62
 2,000 4.62 4.62 4.62 0 0 0
29/04/2016
4.62
 0 4.62 4.62 4.62 0 0 0
28/04/2016
4.62
 0 4.62 4.62 4.62 0 0 0
27/04/2016
4.62
 0 4.62 4.62 4.62 0 0 0
26/04/2016
4.62
 7,500 4.62 4.62 4.62 0 0 0
25/04/2016
4.62
 12,200 4.21 4.62 4.57 0 0 0
22/04/2016
4.21
 0 4.27 4.21 4.21 0 0 0
21/04/2016
4.27
 2,000 4.27 4.27 4.10 0 0 0
20/04/2016
4.27
 0 4.68 4.27 4.27 0 0 0
19/04/2016
4.68
 1,500 4.27 4.68 4.10 0 0 0
15/04/2016
4.27
 0 4.27 4.27 4.27 0 0 0
14/04/2016
4.27
 0 4.27 4.27 4.27 0 0 0
13/04/2016
4.27
 0 4.27 4.27 4.27 0 0 0
12/04/2016
4.27
 0 4.27 4.27 4.27 0 0 0
11/04/2016
4.27
 1,000 4.10 4.27 4.27 0 0 0
08/04/2016
4.10
 1,000 4.62 4.62 4.10 0 0 0
07/04/2016
4.62
 2,700 4.68 4.68 4.62 0 0 0
06/04/2016
4.68
 0 4.68 4.68 4.68 0 0 0
05/04/2016
4.68
 100 4.21 4.68 4.68 0 0 0
04/04/2016
4.21
 5,000 4.10 4.21 4.10 0 0 0
01/04/2016
4.10
 0 4.68 4.10 4.10 0 0 0
31/03/2016
4.68
 3,100 4.68 4.68 4.10 0 0 0
30/03/2016
4.68
 6,000 4.57 4.68 4.68 0 0 0
29/03/2016
4.57
 0 4.57 4.57 4.57 0 0 0
28/03/2016
4.57
 0 4.57 4.57 4.57 0 0 0
25/03/2016
4.57
 0 4.57 4.57 4.57 0 0 0
24/03/2016
4.57
 0 4.57 4.57 4.57 0 0 0
23/03/2016
4.57
 0 4.57 4.57 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |