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)
06/06/2024
5.69
 9,200 5.78 5.78 5.60 0 0 0
05/06/2024
5.60
 15,336 5.78 6.04 5.60 0 0 0
04/06/2024
5.78
 26,144 5.34 5.78 5.34 0 0 0
03/06/2024
5.34
 15,800 5.17 5.34 5.17 0 0 0
31/05/2024
5.08
 22,503 5.17 5.17 5.08 0 0 0
30/05/2024
5.17
 12,800 5.17 5.25 5.17 0 0 0
29/05/2024
5.17
 32,600 5.25 5.25 5.17 0 0 0
28/05/2024
5.25
 8,825 5.25 5.25 5.25 0 0 0
27/05/2024
5.25
 3,210 5.17 5.25 5.17 0 0 0
24/05/2024
5.17
 20,700 5.17 5.17 5.17 0 0 0
23/05/2024
5.25
 12,701 5.17 5.25 5.17 0 0 0
22/05/2024
5.08
 68,956 5.17 5.17 5.08 0 0 0
21/05/2024
5.17
 34,056 5.34 5.34 5.17 0 0 0
20/05/2024
5.34
 69,931 5.17 5.43 5.17 0 0 0
16/05/2024
4.90
 16,200 4.90 4.90 4.82 0 0 0
15/05/2024
4.82
 11,013 4.90 4.99 4.82 0 0 0
14/05/2024
4.90
 7,200 4.82 4.90 4.82 0 0 0
13/05/2024
4.82
 24,700 4.82 4.90 4.82 0 0 0
10/05/2024
4.82
 9,500 4.82 4.90 4.82 0 0 0
09/05/2024
4.82
 3,800 4.82 4.82 4.82 0 0 0
08/05/2024
4.73
 17,701 4.73 4.82 4.73 0 0 0
07/05/2024
4.73
 14,407 4.90 4.90 4.73 0 0 0
06/05/2024
4.90
 7,207 4.82 4.90 4.82 0 0 0
03/05/2024
4.99
 10,200 4.73 4.99 4.73 0 0 0
02/05/2024
4.82
 11,500 4.82 4.82 4.64 0 0 0
26/04/2024
4.82
 3,000 4.82 4.82 4.82 0 0 0
25/04/2024
4.82
 11,600 4.90 4.90 4.82 0 0 0
24/04/2024
4.99
 9,900 4.99 4.99 4.82 0 0 0
23/04/2024
4.99
 9,900 5.08 5.08 4.99 0 0 0
22/04/2024
5.08
 40,301 4.90 5.08 4.90 0 0 0
19/04/2024
4.90
 32,001 4.82 4.99 4.73 0 0 0
17/04/2024
4.73
 7,600 4.55 4.73 4.55 0 0 0
16/04/2024
4.55
 3,700 4.47 4.55 4.47 0 0 0
15/04/2024
4.55
 22,701 4.64 4.64 4.55 0 0 0
12/04/2024
4.64
 7,300 4.64 4.64 4.64 0 0 0
11/04/2024
4.73
 101 4.73 4.73 4.73 0 0 0
10/04/2024
4.64
 47,700 4.64 4.73 4.64 0 0 0
09/04/2024
4.73
 34,200 4.82 4.82 4.64 0 0 0
08/04/2024
4.73
 8,500 4.73 4.73 4.73 0 0 0
05/04/2024
4.82
 1,700 4.64 4.90 4.64 0 0 0
04/04/2024
4.82
 2,600 4.99 4.99 4.82 0 0 0
03/04/2024
4.82
 0 4.82 4.82 4.82 0 0 0
02/04/2024
4.82
 200 4.73 4.82 4.73 0 0 0
01/04/2024
4.73
 16,008 4.82 4.82 4.73 0 0 0
29/03/2024
4.82
 5,100 4.73 4.82 4.73 0 0 0
28/03/2024
4.73
 7,000 4.82 4.82 4.73 0 0 0
27/03/2024
4.82
 3,400 4.90 4.90 4.82 0 0 0
26/03/2024
4.82
 14,600 4.82 4.82 4.82 0 0 0
25/03/2024
4.82
 3,200 4.82 4.82 4.82 0 0 0
22/03/2024
4.82
 14,108 4.82 4.82 4.82 0 0 0
21/03/2024
4.99
 11,900 4.90 4.99 4.90 0 0 0
20/03/2024
4.99
 2,801 4.90 4.99 4.90 0 0 0
19/03/2024
4.82
 6,200 4.73 4.82 4.73 0 0 0
18/03/2024
4.82
 12,200 4.90 4.90 4.82 0 0 0
15/03/2024
4.90
 12,706 4.99 4.99 4.73 0 0 0
14/03/2024
4.90
 1,600 4.90 4.90 4.82 0 0 0
13/03/2024
4.82
 14,511 4.90 4.90 4.82 0 0 0
12/03/2024
4.90
 13,902 4.90 4.90 4.90 0 0 0
11/03/2024
4.90
 7,803 4.90 4.90 4.82 0 0 0
08/03/2024
4.82
 18,200 4.82 4.82 4.73 0 0 0
07/03/2024
4.82
 5,700 4.82 4.90 4.73 0 0 0
06/03/2024
4.82
 9,500 4.82 4.82 4.73 0 0 0
05/03/2024
4.90
 8,502 4.82 4.99 4.82 0 0 0
04/03/2024
4.99
 4,603 4.99 5.17 4.99 0 0 0
01/03/2024
4.82
 13,100 4.73 4.82 4.73 0 0 0
29/02/2024
4.73
 22,200 5.17 5.17 4.73 0 0 0
28/02/2024
4.99
 8,207 5.25 5.25 4.99 0 0 0
27/02/2024
5.08
 28,806 4.82 5.08 4.82 0 0 0
26/02/2024
4.82
 64,200 4.38 4.82 4.29 0 0 0
23/02/2024
4.47
 22,720 4.38 4.47 4.38 0 0 0
22/02/2024
4.29
 1,700 4.29 4.29 4.29 0 0 0
21/02/2024
4.20
 3,900 4.20 4.20 4.20 0 0 0
20/02/2024
4.29
 3,700 4.12 4.29 4.12 0 0 0
19/02/2024
4.12
 10,101 4.12 4.12 4.12 0 0 0
16/02/2024
4.20
 38,900 4.29 4.29 4.12 0 0 0
15/02/2024
4.20
 4,300 4.20 4.20 4.12 0 0 0
07/02/2024
4.12
 5,501 4.12 4.20 4.12 0 0 0
06/02/2024
4.20
 3,000 4.29 4.29 4.20 0 0 0
05/02/2024
4.20
 4,000 4.38 4.38 4.12 0 0 0
02/02/2024
4.38
 2,300 4.82 4.82 4.20 0 0 0
01/02/2024
4.20
 10,718 4.20 4.20 4.20 0 0 0
31/01/2024
4.29
 27,500 4.29 4.38 4.12 0 0 0
30/01/2024
4.29
 9,805 4.29 4.29 4.20 0 0 0
29/01/2024
4.29
 27,302 4.12 4.38 4.12 0 0 0
26/01/2024
4.20
 81,401 3.77 4.29 3.77 0 0 0
25/01/2024
3.77
 37,200 3.68 3.94 3.68 0 0 0
24/01/2024
3.59
 13,624 3.68 3.68 3.59 0 0 0
23/01/2024
3.77
 28,901 3.68 3.77 3.50 0 0 0
22/01/2024
3.68
 48,100 3.85 4.12 3.68 0 0 0
19/01/2024
3.68
 85,805 3.15 3.68 3.15 0 0 0
18/01/2024
3.24
 21,000 3.24 3.24 3.24 0 0 0
17/01/2024
3.24
 8,302 3.33 3.33 3.24 0 0 0
16/01/2024
3.24
 7,200 3.24 3.24 3.24 0 0 0
15/01/2024
3.24
 11,100 3.41 3.41 3.24 0 0 0
12/01/2024
3.33
 2,100 3.33 3.33 3.33 0 0 0
11/01/2024
3.41
 800 3.41 3.41 3.41 0 0 0
10/01/2024
3.33
 8,208 3.41 3.41 3.33 0 0 0
09/01/2024
3.41
 4,700 3.41 3.41 3.33 0 0 0
08/01/2024
3.41
 26,300 3.24 3.50 3.24 0 0 0
05/01/2024
3.15
 4,700 3.15 3.24 3.15 0 0 0

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