CTCP Vinalines Logistics - Việt Nam (vlg)

10.60
0.20
(1.92%)
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) 		0.60 6.25% 1,171,900 -1,000 -0.0
9.40
10.80
10.20
2 tháng
(2024-11-08) 		1 10.87% 2,296,920 4,000 0.0
9.20
10.80
10.20
3 tháng
(2024-10-09) 		1.90 22.89% 3,067,584 4,000 0.0
8
10.80
10.20
6 tháng
(2024-07-11) 		-0.50 -4.67% 4,926,524 4,000 0.0
8
10.80
10.20
12 tháng
(2024-01-15) 		6.50 175.68% 9,369,760 -6,100 -0.0
3.70
12.60
10.20
24 tháng
(2023-01-18) 		6.40 168.42% 14,503,741 -336,400 -1.0
2.90
12.60
10.20
36 tháng
(2022-01-24) 		1.86 22.35% 17,336,450 10,300 1.0
2.90
12.60
10.20
60 tháng
(2020-02-03) 		5.59 121.05% 30,052,726 1,100 0.9
2.77
13.93
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2024
5.50
 14,108 5.50 5.50 5.50 0 0 0
21/03/2024
5.70
 11,900 5.60 5.70 5.60 0 0 0
20/03/2024
5.70
 2,801 5.60 5.70 5.60 0 0 0
19/03/2024
5.50
 6,200 5.40 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
 12,706 5.70 5.70 5.40 0 0 0
14/03/2024
5.60
 1,600 5.60 5.60 5.50 0 0 0
13/03/2024
5.50
 14,511 5.60 5.60 5.50 0 0 0
12/03/2024
5.60
 13,902 5.60 5.60 5.60 0 0 0
11/03/2024
5.60
 7,803 5.60 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 5.50 5.50 5.40 0 0 0
05/03/2024
5.60
 8,502 5.50 5.70 5.50 0 0 0
04/03/2024
5.70
 4,603 5.70 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 5.90 5.90 5.40 0 0 0
28/02/2024
5.70
 8,207 6 6 5.70 0 0 0
27/02/2024
5.80
 28,806 5.50 5.80 5.50 0 0 0
26/02/2024
5.50
 64,200 5 5.50 4.90 0 0 0
23/02/2024
5.10
 22,720 5 5.10 5 0 0 0
22/02/2024
4.90
 1,700 4.90 4.90 4.90 0 0 0
21/02/2024
4.80
 3,900 4.80 4.80 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
 10,101 4.70 4.70 4.70 0 0 0
16/02/2024
4.80
 38,900 4.90 4.90 4.70 0 0 0
15/02/2024
4.80
 4,300 4.80 4.80 4.70 0 0 0
07/02/2024
4.70
 5,501 4.70 4.80 4.70 0 0 0
06/02/2024
4.80
 3,000 4.90 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 5.50 5.50 4.80 0 0 0
01/02/2024
4.80
 10,718 4.80 4.80 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
 9,805 4.90 4.90 4.80 0 300 -0.0
29/01/2024
4.90
 27,302 4.70 5 4.70 0 0 0
26/01/2024
4.80
 81,401 4.30 4.90 4.30 0 0 0
25/01/2024
4.30
 37,200 4.20 4.50 4.20 0 0 0
24/01/2024
4.10
 13,624 4.20 4.20 4.10 0 0 0
23/01/2024
4.30
 28,901 4.20 4.30 4 0 0 0
22/01/2024
4.20
 48,100 4.40 4.70 4.20 0 0 0
19/01/2024
4.20
 85,805 3.60 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
 8,302 3.80 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 3.90 3.90 3.70 0 0 0
12/01/2024
3.80
 2,100 3.80 3.80 3.80 0 0 0
11/01/2024
3.90
 800 3.90 3.90 3.90 0 0 0
10/01/2024
3.80
 8,208 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 3.70 4 3.70 0 0 0
05/01/2024
3.60
 4,700 3.60 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 3.80 3.80 3.70 0 0 0
02/01/2024
3.70
 4,500 3.70 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
24/11/2023
3.70
 17,000 3.70 3.70 3.50 0 0 0
23/11/2023
3.70
 6,600 3.60 3.80 3.70 0 0 0
22/11/2023
3.60
 2,200 3.70 3.70 3.60 0 0 0
21/11/2023
3.70
 3,400 3.70 4 3.70 0 0 0
20/11/2023
3.70
 4,100 3.80 3.80 3.70 0 0 0
17/11/2023
3.80
 2,900 3.70 3.90 3.80 0 0 0
16/11/2023
3.70
 300 3.80 3.80 3.70 0 0 0
15/11/2023
3.80
 5,000 3.70 3.90 3.70 0 0 0
14/11/2023
3.70
 7,500 3.70 3.70 3.70 0 0 0
13/11/2023
3.70
 3,900 3.70 3.70 3.70 0 0 0
10/11/2023
3.70
 15,700 3.70 3.70 3.70 0 0 0
09/11/2023
3.70
 25,800 3.60 3.80 3.60 0 0 0
08/11/2023
3.60
 3,100 3.50 3.70 3.60 0 0 0
07/11/2023
3.50
 16,500 3.70 3.80 3.50 0 0 0
06/11/2023
3.70
 2,200 3.60 3.70 3.70 0 0 0
03/11/2023
3.60
 1,300 3.80 3.90 3.60 0 0 0
02/11/2023
3.80
 2,000 3.50 3.80 3.40 0 0 0
01/11/2023
3.50
 1,300 3.70 3.70 3.50 0 0 0
27/10/2023
3.70
 100 3.40 3.70 3.70 0 0 0
26/10/2023
3.40
 3,800 3.90 3.90 3.40 0 0 0
25/10/2023
3.90
 300 3.80 3.90 3.80 0 0 0
24/10/2023
3.80
 3,800 3.80 3.90 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |