CTCP Vinalines Logistics - Việt Nam (vlg)

12.30
1.60
(14.95%)
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
(2024-12-10) 		2.80 29.47% 1,996,500 -1,000 -0.0
9.40
12.30
12.30
2 tháng
(2024-11-11) 		2.10 20.59% 3,056,598 4,000 0.0
9.30
12.30
12.30
3 tháng
(2024-10-11) 		3.80 44.71% 3,861,833 4,000 0.0
8
12.30
12.30
6 tháng
(2024-07-15) 		1.70 16.04% 5,652,398 4,000 0.0
8
12.30
12.30
12 tháng
(2024-01-15) 		8.60 232.43% 10,203,860 -6,100 -0.0
3.70
12.60
12.30
24 tháng
(2023-01-27) 		8.80 251.43% 15,336,337 -336,000 -1.0
2.90
12.60
12.30
36 tháng
(2022-01-25) 		4.44 56.43% 18,155,950 10,300 1.0
2.90
12.60
12.30
60 tháng
(2020-02-05) 		7.59 161.33% 30,886,726 1,100 0.9
2.77
13.93
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2023
3.80
 2,100 3.80 3.80 3.70 0 0 0
30/12/2022
3.80
 2,100 3.80 3.80 3.70 0 0 0
29/12/2022
3.80
 5,500 3.80 3.80 3.70 0 0 0
28/12/2022
3.80
 100 3.70 3.80 3.80 0 0 0
27/12/2022
3.70
 2,400 3.80 3.80 3.40 0 0 0
26/12/2022
3.80
 7,400 3.80 3.80 3.50 0 0 0
23/12/2022
3.80
 2,100 3.70 3.80 3.60 0 0 0
22/12/2022
3.70
 3,800 3.80 3.80 3.70 0 0 0
21/12/2022
3.80
 9,100 3.70 3.80 3.70 0 0 0
20/12/2022
3.70
 9,500 3.80 3.80 3.70 0 0 0
19/12/2022
3.80
 5,800 3.90 3.90 3.80 0 0 0
16/12/2022
3.90
 600 4 4.10 3.90 0 0 0
15/12/2022
4
 900 3.90 4.10 4 0 0 0
14/12/2022
3.90
 3,601 3.90 4.10 3.80 0 0 0
13/12/2022
3.90
 4,600 4.20 4.20 3.90 0 0 0
12/12/2022
4.20
 4,201 4 4.30 3.80 0 0 0
09/12/2022
4
 4,300 4.20 4.20 4 0 0 0
08/12/2022
4.20
 2,500 4.10 4.20 3.90 0 0 0
07/12/2022
4.10
 9,900 4 4.20 3.80 0 0 0
06/12/2022
4
 11,200 4.20 4.20 3.80 0 0 0
05/12/2022
4.20
 5,400 4.40 4.40 3.90 2,600 0 0.0
02/12/2022
4.40
 4,400 4.40 4.40 3.80 600 100 0.0
01/12/2022
4.40
 27,200 4.40 4.40 3.80 9,000 100 0.0
30/11/2022
4.40
 100 4.40 4.40 4.40 0 0 0
29/11/2022
4.40
 1,400 4.20 4.50 4 0 0 0
28/11/2022
4.20
 4,300 4.10 4.30 3.80 0 100 -0.0
25/11/2022
4.10
 1,400 4.10 4.10 3.90 0 0 0
24/11/2022
4.10
 600 4.10 4.70 3.50 400 100 0.0
23/11/2022
4.10
 0 4.10 4.10 4.10 0 0 0
22/11/2022
4.10
 1,400 4.20 4.20 4.10 0 0 0
21/11/2022
4.20
 4,500 3.80 4.20 3.70 0 0 0
18/11/2022
3.80
 1,000 3.70 3.80 3.80 0 0 0
17/11/2022
3.70
 300 3.60 3.70 3.70 0 0 0
16/11/2022
3.60
 4,000 3.30 3.60 3.30 0 0 0
15/11/2022
3.30
 4,400 3.60 3.60 3.30 1,000 0 0.0
14/11/2022
3.60
 7,900 3.90 3.90 3.50 3,900 100 0.0
11/11/2022
3.90
 4,800 4.10 4.10 3.90 0 0 0
10/11/2022
4.10
 0 4.10 4.10 4.10 0 0 0
09/11/2022
4.10
 100 4.10 4.10 4.10 0 0 0
08/11/2022
4.10
 6,200 4 4.10 3.60 2,900 100 0.0
07/11/2022
4
 29,900 4.50 4.50 4 13,900 0 0.1
04/11/2022
4.50
 18,800 4.80 4.80 4.10 0 0 0
03/11/2022
4.80
 100 4.80 4.80 4.80 0 0 0
02/11/2022
4.80
 0 4.80 4.80 4.80 0 0 0
01/11/2022
4.80
 7,100 4.80 5 4.60 0 0 0
31/10/2022
4.80
 1,200 4.80 4.80 4.60 0 0 0
28/10/2022
4.80
 3,100 4.80 4.80 4.80 0 0 0
27/10/2022
4.80
 800 4.70 4.80 4.80 0 0 0
26/10/2022
4.70
 400 4.80 4.80 4.70 0 0 0
25/10/2022
4.80
 3,000 4.90 4.90 4.60 0 0 0
24/10/2022
4.90
 500 4.80 4.90 4.40 0 0 0
21/10/2022
4.80
 2,600 4.80 4.80 4.10 0 0 0
20/10/2022
4.80
 501 5.50 5.50 4.30 100 100 0
19/10/2022
5.50
 2,400 5.20 5.60 4.80 1,100 100 0.0
18/10/2022
5.20
 1,300 4.80 5.30 5.20 0 0 0
17/10/2022
4.80
 3,600 4.80 5 4.60 0 1,000 -0.0
14/10/2022
4.80
 2,100 4.90 4.90 4.80 0 100 -0.0
13/10/2022
4.90
 1,000 4.70 4.90 4 0 200 -0.0
12/10/2022
4.70
 7,700 4.50 4.90 4.70 0 1,100 -0.0
11/10/2022
4.50
 1,700 4.90 4.90 4.50 0 400 -0.0
10/10/2022
4.90
 2,600 4.70 4.90 4.70 0 0 0
07/10/2022
4.70
 4,000 5 5.60 4.70 0 0 0
06/10/2022
5
 6,500 5.30 5.30 5 0 0 0
05/10/2022
5.30
 7,800 5.30 5.60 5.10 500 100 0.0
04/10/2022
5.30
 8,800 5.40 5.50 4.70 6,200 100 0.0
03/10/2022: Cổ tức tiền mặt tỉ lệ: 3%
03/10/2022
5.40
 7,900 5.40 5.60 5.40 4,600 0 0.0
30/09/2022
5.40
 4,000 5.68 5.68 5.40 800 0 0.0
29/09/2022
5.68
 2,100 5.68 5.68 5.59 0 0 0
28/09/2022
5.68
 4,100 5.68 5.68 5.49 2,400 0 0.0
27/09/2022
5.68
 600 5.49 5.68 5.49 100 0 0.0
26/09/2022
5.49
 1,800 5.59 5.68 5.49 1,000 0 0.0
23/09/2022
5.59
 25,700 5.59 5.59 5.59 11,300 0 0.1
22/09/2022
5.59
 9,000 5.40 5.68 5.31 5,000 100 0.0
21/09/2022
5.40
 17,700 5.59 5.59 5.40 5,000 0 0.0
20/09/2022
5.59
 3,800 5.49 5.59 5.49 1,600 0 0.0
19/09/2022
5.49
 15,500 5.59 5.68 5.49 12,500 0 0.1
16/09/2022
5.59
 6,600 5.78 5.78 5.59 3,300 0 0.0
15/09/2022
5.78
 6,400 5.68 6.06 5.68 4,300 0 0.0
14/09/2022
5.68
 2,000 5.68 5.68 5.59 900 100 0.0
13/09/2022
5.68
 6,400 5.68 5.78 5.68 5,000 0 0.0
12/09/2022
5.68
 5,700 5.87 5.87 5.68 3,000 0 0.0
09/09/2022
5.87
 33,900 5.68 5.87 5.78 27,900 0 0.2
08/09/2022
5.68
 16,000 5.78 5.78 5.59 11,900 100 0.1
07/09/2022
5.78
 5,400 5.97 5.97 5.78 3,000 0 0.0
06/09/2022
5.97
 26,300 5.59 5.97 5.59 6,500 0 0.0
05/09/2022
5.59
 36,000 5.87 5.87 5.59 14,900 0 0.1
31/08/2022
5.87
 10,600 5.87 5.97 5.68 5,200 0 0.0
30/08/2022
5.87
 3,800 5.68 5.97 5.78 2,100 0 0.0
29/08/2022
5.68
 4,200 5.97 5.97 5.59 3,200 100 0.0
26/08/2022
5.97
 19,100 5.97 6.06 5.49 10,100 100 0.1
25/08/2022
5.97
 1,410 6.16 6.16 5.49 700 100 0.0
24/08/2022
6.16
 3,600 5.78 6.16 5.40 2,000 100 0.0
23/08/2022
5.78
 2,300 5.87 5.87 5.31 900 100 0.0
22/08/2022
5.87
 6,500 5.97 5.97 5.68 900 0 0.0
19/08/2022
5.97
 2,317 5.97 5.97 5.78 0 0 0
18/08/2022
5.97
 4,800 6.35 6.35 5.78 0 0 0
17/08/2022
6.35
 0 6.16 6.35 6.35 0 0 0
16/08/2022
6.16
 8,110 6.35 6.44 6.16 0 0 0
15/08/2022
6.35
 9,405 6.44 6.63 6.16 5,500 0 0.0
12/08/2022
6.44
 9,710 5.97 6.54 5.49 4,600 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |