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
(2024-08-20) 		-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)
03/07/2023
3.70
 30,900 3.70 3.70 3.50 0 0 0
30/06/2023
3.70
 23,000 3.60 3.80 3.60 0 0 0
29/06/2023
3.60
 4,200 3.60 3.80 3.60 0 0 0
28/06/2023
3.60
 78,100 3.70 3.90 3.40 0 0 0
27/06/2023
3.70
 5,400 3.70 3.70 3.70 0 0 0
26/06/2023
3.70
 23,010 3.80 3.80 3.70 0 0 0
23/06/2023
3.80
 13,300 3.80 3.80 3.70 0 0 0
22/06/2023
3.80
 27,400 3.80 3.80 3.70 0 0 0
21/06/2023
3.80
 18,967 3.80 3.90 3.80 0 0 0
20/06/2023
3.80
 7,600 3.80 3.80 3.70 0 0 0
19/06/2023
3.80
 33,100 3.70 3.80 3.60 0 0 0
16/06/2023
3.70
 18,900 3.90 4.20 3.70 0 0 0
15/06/2023
3.90
 8,700 3.80 3.90 3.90 0 0 0
14/06/2023
3.80
 47,701 4 4.10 3.80 0 0 0
13/06/2023
4
 94,758 3.70 4.20 3.80 0 0 0
12/06/2023
3.70
 7,700 3.70 3.80 3.70 0 0 0
09/06/2023
3.70
 10,000 3.80 3.80 3.70 0 0 0
08/06/2023
3.80
 42,210 3.80 3.80 3.70 0 0 0
07/06/2023
3.80
 23,100 3.80 3.80 3.70 0 0 0
06/06/2023
3.80
 58,800 3.70 3.80 3.60 0 0 0
05/06/2023
3.70
 41,000 3.80 4.10 3.70 0 0 0
02/06/2023
3.80
 104,000 3.80 4 3.70 0 0 0
01/06/2023
3.80
 239,110 3.80 4.30 3.80 0 0 0
31/05/2023
3.80
 108,601 3.40 3.90 3.30 0 3,400 -0.0
30/05/2023
3.40
 35,700 3.20 3.50 3.30 0 0 0
29/05/2023
3.20
 400 3.20 3.20 3.20 0 0 0
26/05/2023
3.20
 11,600 3.20 3.20 3.20 0 0 0
25/05/2023
3.20
 100 3.30 3.30 3.20 0 0 0
24/05/2023
3.30
 2,300 3.30 3.30 3.30 0 0 0
23/05/2023
3.30
 201 3.30 3.30 3.30 0 0 0
22/05/2023
3.30
 41,500 3.20 3.30 3.20 0 0 0
19/05/2023
3.20
 8,002 3.30 3.30 3.20 0 0 0
18/05/2023
3.30
 3,300 3.30 3.30 3.20 0 0 0
17/05/2023
3.30
 29,800 3.20 3.40 3.30 0 0 0
16/05/2023
3.20
 3,100 3.20 3.20 3.20 0 0 0
15/05/2023
3.20
 12,800 3.20 3.30 3.20 0 0 0
12/05/2023
3.20
 6,900 3.30 3.30 3.10 0 0 0
11/05/2023
3.30
 1,500 3.10 3.30 3.20 0 0 0
10/05/2023
3.10
 16,100 3.10 3.20 3.10 0 0 0
09/05/2023
3.10
 2,000 3.10 3.20 3.10 0 0 0
08/05/2023
3.10
 30,900 3.10 3.10 3.10 0 0 0
05/05/2023
3.10
 2,401 3.10 3.10 3 0 0 0
04/05/2023
3.10
 2,500 3 3.10 3 0 0 0
28/04/2023
3
 17,400 3 3.10 3 0 0 0
27/04/2023
3
 3,700 3 3 3 0 0 0
26/04/2023
3
 7,800 3.10 3.10 3 0 0 0
25/04/2023
3.10
 21,002 3.10 3.10 3 0 0 0
24/04/2023
3.10
 600 3.10 3.10 3.10 0 0 0
21/04/2023
3.10
 54,301 3.10 3.10 3 0 0 0
20/04/2023
3.10
 32,200 3.10 3.20 3 0 0 0
19/04/2023
3.10
 76,100 2.90 3.10 3 0 0 0
18/04/2023
2.90
 3,200 2.90 3 2.90 0 0 0
17/04/2023
2.90
 11,100 2.90 3 2.90 0 0 0
14/04/2023
2.90
 25,300 2.90 3 2.90 0 0 0
13/04/2023
2.90
 21,300 3 3 2.90 0 8,400 -0.0
12/04/2023
3
 28,100 2.90 3 2.90 0 10,600 -0.0
11/04/2023
2.90
 2,500 2.90 3 2.90 0 1,000 -0.0
10/04/2023
2.90
 43,300 2.90 3 2.90 0 22,600 -0.1
07/04/2023
2.90
 53,200 3 3.10 2.90 0 27,000 -0.1
06/04/2023
3
 117,500 2.90 3.30 2.90 0 50,000 -0.1
05/04/2023
2.90
 6,700 2.90 3 2.90 0 3,500 -0.0
04/04/2023
2.90
 21,800 2.90 3 2.90 0 11,000 -0.0
03/04/2023
2.90
 14,200 2.90 3 2.90 0 4,000 -0.0
31/03/2023
2.90
 16,000 2.90 3 2.90 0 10,000 -0.0
30/03/2023
2.90
 14,400 2.90 3 2.90 0 10,000 -0.0
29/03/2023
2.90
 13,200 2.90 3 2.90 0 6,000 -0.0
28/03/2023
2.90
 11,500 2.90 3 2.90 0 6,000 -0.0
27/03/2023
2.90
 17,600 3 3 2.90 0 9,000 -0.0
24/03/2023
3
 20,500 3 3 2.90 0 10,000 -0.0
23/03/2023
3
 0 3 3 3 10,000 3,900 0.0
22/03/2023
3
 12,000 3 3 3 0 4,700 -0.0
21/03/2023
3
 15,700 3 3.10 3 0 5,800 -0.0
20/03/2023
3
 44,400 3.10 3.10 3 0 24,000 -0.1
17/03/2023
3.10
 5,700 3.10 3.10 3 0 3,000 -0.0
16/03/2023
3.10
 91,700 3.20 3.20 3 0 18,100 -0.1
15/03/2023
3.20
 5,800 3.30 3.30 3.10 0 3,500 -0.0
14/03/2023
3.30
 2,300 3.30 3.30 3.10 0 1,400 -0.0
13/03/2023
3.30
 400 3.30 3.30 3.30 0 300 -0.0
10/03/2023
3.30
 7,500 3.40 3.40 3.10 0 4,700 -0.0
09/03/2023
3.40
 1,000 3.30 3.40 3.30 0 0 0
08/03/2023
3.30
 38,800 3.40 3.40 3.20 0 19,900 -0.1
07/03/2023
3.40
 7,901 3.30 3.40 3.30 0 2,900 -0.0
06/03/2023
3.30
 8,900 3.40 3.40 3.30 0 5,000 -0.0
03/03/2023
3.40
 600 3.50 3.50 3.40 100 300 -0.0
02/03/2023
3.50
 3,200 3.40 3.50 3.30 0 0 0
01/03/2023
3.40
 300 3.50 3.50 3.40 100 0 0.0
28/02/2023
3.50
 600 3.50 3.50 3.30 0 300 -0.0
27/02/2023
3.50
 100 3.20 3.50 3.50 0 0 0
24/02/2023
3.20
 6,800 3.40 3.40 3.20 0 4,000 -0.0
23/02/2023
3.40
 400 3.40 3.40 3.40 0 0 0
22/02/2023
3.40
 8,500 3.40 3.50 3.40 0 3,600 -0.0
21/02/2023
3.40
 3,700 3.50 3.50 3.40 0 100 -0.0
20/02/2023
3.50
 5,900 3.50 3.60 3.30 100 2,500 -0.0
16/02/2023
3.50
 16,400 3.50 3.50 3.40 0 10,000 -0.0
15/02/2023
3.50
 1,000 3.50 3.50 3.50 0 0 0
14/02/2023
3.50
 800 3.60 3.60 3.50 0 500 -0.0
13/02/2023
3.60
 200 3.60 3.60 3.40 0 0 0
10/02/2023
3.60
 800 3.50 3.60 3.50 0 300 -0.0
09/02/2023
3.50
 6,900 3.50 3.50 3.50 0 1,800 -0.0
08/02/2023
3.50
 3,800 3.50 3.70 3.40 100 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |