CTCP Vinalines Logistics - Việt Nam (vlg)

6.20
-0.40
(-6.06%)
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)
12/01/2026
8.21
 100 8.21 8.21 8.21 0 0 0
09/01/2026
8.21
 10,100 8.12 8.21 7.74 0 0 0
08/01/2026
8.31
 2,300 7.93 8.31 7.93 0 0 0
07/01/2026
8.12
 0 8.12 8.12 8.12 0 0 0
06/01/2026
8.12
 0 8.12 8.12 8.12 0 0 0
05/01/2026
8.12
 700 8.12 8.12 8.12 0 0 0
31/12/2025
8.02
 600 8.12 8.12 8.02 0 0 0
30/12/2025
8.31
 100 8.31 8.31 8.31 0 0 0
29/12/2025
7.93
 600 7.93 7.93 7.93 0 0 0
26/12/2025
8.21
 2,300 7.93 8.31 7.93 0 0 0
25/12/2025
8.21
 0 8.21 8.21 8.21 0 0 0
24/12/2025
8.21
 0 8.21 8.21 8.21 0 0 0
23/12/2025
8.21
 0 8.21 8.21 8.21 0 0 0
22/12/2025
8.21
 0 8.21 8.21 8.21 0 0 0
19/12/2025
8.21
 200 8.12 8.21 8.12 0 0 0
18/12/2025
8.12
 2,400 8.31 8.31 8.12 0 0 0
17/12/2025
8.12
 500 8.12 8.12 8.12 0 0 0
16/12/2025
8.12
 100 8.12 8.12 8.12 0 0 0
15/12/2025
8.31
 100 8.31 8.31 8.31 0 0 0
12/12/2025
8.41
 10,900 8.02 8.41 7.74 0 0 0
11/12/2025
7.93
 3,300 8.02 8.02 7.93 0 0 0
10/12/2025
8.50
 0 8.50 8.50 8.50 0 0 0
09/12/2025
8.50
 3,400 8.50 8.50 8.50 0 0 0
08/12/2025
8.60
 11,400 8.41 8.60 8.41 0 0 0
05/12/2025
8.31
 100 8.31 8.31 8.31 0 0 0
04/12/2025
8.31
 500 8.31 8.31 8.31 0 0 0
03/12/2025
8.21
 1,900 8.41 8.41 7.93 0 0 0
02/12/2025
8.21
 900 7.93 8.21 7.93 0 0 0
01/12/2025
8.12
 700 8.21 8.31 8.12 0 0 0
28/11/2025
8.60
 2,100 8.21 8.60 8.21 0 0 0
27/11/2025
8.41
 5,700 7.93 8.41 7.93 0 0 0
26/11/2025
8.50
 2,700 7.93 8.50 7.93 0 0 0
25/11/2025
8.41
 0 8.41 8.41 8.41 0 0 0
24/11/2025
8.41
 200 8.41 8.41 8.41 0 0 0
21/11/2025
8.50
 300 8.41 8.50 8.31 0 0 0
20/11/2025
8.41
 0 8.41 8.41 8.41 0 0 0
19/11/2025
8.41
 300 8.41 8.41 8.41 0 0 0
18/11/2025
8.50
 5,300 8.50 8.60 7.83 0 0 0
17/11/2025
8.60
 1,000 8.41 8.60 8.31 0 0 0
14/11/2025
8.41
 10,100 8.21 8.60 8.12 0 0 0
13/11/2025
8.21
 3,300 8.41 8.60 8.21 0 0 0
12/11/2025
8.41
 7,200 7.93 8.41 7.93 0 0 0
11/11/2025
8.41
 0 8.41 8.41 8.41 0 0 0
10/11/2025
8.60
 2,000 8.21 8.60 8.21 0 0 0
07/11/2025
8.21
 100 8.21 8.21 8.21 0 0 0
06/11/2025
8.12
 18,000 7.83 8.12 7.83 0 0 0
05/11/2025
7.93
 300 7.93 7.93 7.93 0 0 0
04/11/2025
8.21
 4,000 8.02 8.21 7.93 0 0 0
03/11/2025
8.31
 600 8.12 8.31 8.12 0 0 0
31/10/2025
8.41
 3,400 8.60 8.60 8.02 0 0 0
30/10/2025
8.50
 7,400 8.41 8.50 8.41 0 0 0
29/10/2025
8.88
 26,800 7.74 8.88 7.64 0 0 0
28/10/2025
7.93
 17,400 7.93 7.93 7.64 0 0 0
27/10/2025
8.02
 1,200 8.02 8.02 8.02 0 0 0
24/10/2025
7.93
 7,900 7.93 8.02 7.74 0 0 0
23/10/2025
7.83
 11,500 8.12 8.12 7.83 0 0 0
22/10/2025
8.02
 11,000 8.12 8.12 7.93 0 0 0
21/10/2025
8.02
 12,500 8.02 8.41 8.02 0 0 0
20/10/2025
8.31
 2,900 8.50 8.50 8.12 0 0 0
17/10/2025
8.31
 16,700 8.31 8.31 8.12 0 0 0
16/10/2025
8.50
 10,700 8.50 8.60 8.21 0 0 0
15/10/2025
8.60
 38,500 8.60 8.60 8.21 0 0 0
14/10/2025
8.60
 1,800 8.60 8.60 8.41 0 0 0
13/10/2025
8.60
 1,400 8.50 8.60 8.41 0 0 0
10/10/2025
8.60
 700 8.60 8.60 8.60 0 0 0
09/10/2025
8.60
 7,000 8.50 8.69 8.41 0 0 0
08/10/2025
8.79
 800 8.50 8.79 8.50 0 0 0
07/10/2025
8.79
 4,300 8.88 8.98 8.79 0 0 0
06/10/2025
8.69
 4,200 8.60 8.98 8.60 0 0 0
03/10/2025
8.41
 6,000 8.41 8.41 8.31 0 0 0
02/10/2025
8.50
 300 8.50 8.50 8.41 0 0 0
01/10/2025
8.50
 500 8.41 8.50 8.41 0 0 0
30/09/2025
8.41
 15,100 8.50 8.50 8.21 0 0 0
29/09/2025
8.41
 1,700 8.41 8.50 8.41 0 0 0
26/09/2025
8.50
 1,900 8.41 8.50 8.41 0 0 0
25/09/2025
8.50
 1,700 8.41 8.50 8.41 0 0 0
24/09/2025
8.50
 1,900 8.41 8.50 8.31 0 0 0
23/09/2025
8.50
 1,600 8.69 8.69 8.41 0 0 0
22/09/2025
8.50
 30,400 8.50 8.79 8.21 0 0 0
19/09/2025: Cổ tức tiền mặt tỉ lệ: 8%
19/09/2025
8.50
 24,600 8.79 8.98 8.50 0 0 0
18/09/2025
8.41
 33,500 8.23 8.49 8.23 0 0 0
17/09/2025
8.23
 12,800 8.32 8.32 8.23 0 0 0
16/09/2025
8.32
 10,500 8.41 8.49 8.32 0 0 0
15/09/2025
8.41
 13,900 8.32 8.41 8.32 0 0 0
12/09/2025
8.23
 8,700 8.23 8.32 8.23 0 0 0
11/09/2025
8.32
 20,800 8.32 8.41 8.14 0 0 0
10/09/2025
8.32
 3,000 8.32 8.32 8.23 0 0 0
09/09/2025
8.32
 20,500 8.14 8.32 8.14 0 0 0
08/09/2025
8.06
 20,300 8.14 8.23 8.06 0 0 0
05/09/2025
8.23
 36,900 8.14 8.23 8.06 0 0 0
04/09/2025
8.23
 2,800 8.14 8.23 8.06 0 0 0
03/09/2025
8.32
 2,600 8.32 8.32 8.14 0 0 0
29/08/2025
8.14
 8,700 8.06 8.23 8.06 0 0 0
28/08/2025
8.23
 11,600 8.23 8.23 8.14 0 0 0
27/08/2025
8.14
 22,700 8.14 8.14 8.06 0 0 0
26/08/2025
8.14
 2,900 8.06 8.14 8.06 0 0 0
25/08/2025
8.14
 5,200 8.14 8.14 8.06 0 0 0
22/08/2025
8.06
 5,800 8.23 8.23 8.06 0 0 0
21/08/2025
8.23
 1,300 8.14 8.23 8.06 0 0 0
20/08/2025
8.06
 9,300 8.14 8.23 8.06 0 0 0

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