CTCP Vinalines Logistics - Việt Nam (vlg)

8.50
0.10
(1.19%)
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)
19/04/2022
7.58
 9,800 7.77 8.34 7.58 0 0 0
18/04/2022
7.77
 8,700 8.43 8.53 7.77 0 0 0
15/04/2022
8.43
 10,600 8.34 8.43 8.05 0 0 0
14/04/2022
8.34
 16,700 8.34 8.62 8.34 0 0 0
13/04/2022
8.34
 11,700 8.34 8.62 8.24 0 0 0
12/04/2022
8.34
 12,200 8.62 8.91 8.15 0 0 0
08/04/2022
8.62
 21,700 8.62 8.62 8.53 0 0 0
07/04/2022
8.62
 25,700 8.91 8.91 8.53 0 0 0
06/04/2022
8.91
 15,502 8.81 8.91 8.72 0 0 0
05/04/2022
8.81
 15,200 9.00 9.00 8.81 0 200 -0.0
04/04/2022
9.00
 12,300 8.91 9.00 8.81 0 0 0
01/04/2022
8.91
 22,300 9.19 9.19 8.62 0 0 0
31/03/2022
9.19
 17,700 9.09 9.28 8.91 0 0 0
30/03/2022
9.09
 24,200 9.28 9.47 9.09 0 1,000 -0.0
29/03/2022
9.28
 29,100 9.19 9.28 9.09 200 0 0.0
28/03/2022
9.19
 27,600 9.38 9.38 9.09 0 0 0
25/03/2022
9.38
 52,000 9.19 9.57 9.09 1,000 0 0.0
24/03/2022
9.19
 17,300 9.19 9.19 9.00 0 0 0
23/03/2022
9.19
 15,100 8.91 9.19 9.00 0 0 0
22/03/2022
8.91
 46,700 9.09 9.09 8.81 0 0 0
21/03/2022
9.09
 33,400 9.19 9.19 8.91 0 0 0
18/03/2022
9.19
 27,200 9.00 9.19 8.91 0 0 0
17/03/2022
9.00
 10,800 9.00 9.09 8.91 0 0 0
16/03/2022
9.00
 16,700 9.28 9.28 8.81 0 0 0
15/03/2022
9.28
 21,300 9.28 9.38 8.53 0 0 0
14/03/2022
9.28
 9,410 9.66 9.66 9.00 0 0 0
11/03/2022
9.66
 23,900 9.95 9.95 9.28 0 0 0
10/03/2022
9.95
 22,925 9.66 10.23 9.57 0 0 0
09/03/2022
9.66
 95,675 9.66 10.52 9.09 0 0 0
08/03/2022
9.66
 80,401 10.04 10.14 9.47 0 0 0
07/03/2022
10.04
 25,100 10.23 10.42 9.85 0 0 0
04/03/2022
10.23
 171,600 9.85 10.71 10.14 0 0 0
03/03/2022
9.85
 190,535 8.53 9.85 8.72 0 0 0
02/03/2022
8.53
 30,413 8.62 8.81 8.34 0 0 0
01/03/2022
8.62
 10,300 8.62 8.81 8.62 0 0 0
28/02/2022
8.62
 18,200 8.81 9.00 8.53 0 0 0
25/02/2022
8.81
 28,300 8.91 8.91 8.34 0 0 0
24/02/2022
8.91
 22,531 9.00 9.28 8.62 0 100 -0.0
23/02/2022
9.00
 61,000 8.81 9.19 8.62 0 0 0
22/02/2022
8.81
 27,100 8.72 8.91 8.53 0 200 -0.0
21/02/2022
8.72
 55,810 8.53 8.81 8.53 100 0 0.0
18/02/2022
8.53
 20,400 8.43 8.53 8.24 0 0 0
17/02/2022
8.43
 14,800 8.24 8.43 8.15 200 0 0.0
16/02/2022
8.24
 21,200 8.53 8.53 8.15 0 0 0
15/02/2022
8.53
 11,600 8.53 8.53 8.34 0 0 0
14/02/2022
8.53
 10,900 8.72 8.72 8.24 0 0 0
11/02/2022
8.72
 16,842 8.72 8.81 7.29 0 0 0
10/02/2022
8.72
 18,900 8.81 8.81 7.77 0 0 0
09/02/2022
8.81
 8,300 8.53 9.00 8.53 0 0 0
08/02/2022
8.53
 5,200 8.53 8.62 8.15 0 0 0
07/02/2022
8.53
 29,600 8.34 8.53 7.96 0 0 0
28/01/2022
8.34
 5,700 8.05 8.34 7.77 0 0 0
27/01/2022
8.05
 16,304 7.86 8.05 7.86 0 0 0
26/01/2022
7.86
 7,900 7.86 8.24 7.67 0 0 0
25/01/2022
7.86
 4,300 8.34 8.34 7.39 0 0 0
24/01/2022
8.34
 14,600 8.34 8.34 7.67 0 0 0
21/01/2022
8.34
 11,300 8.24 8.53 8.15 0 0 0
20/01/2022
8.24
 14,600 7.58 8.34 7.86 0 0 0
19/01/2022
7.58
 32,500 7.86 7.86 7.29 0 0 0
18/01/2022
7.86
 21,700 8.34 8.72 7.29 0 0 0
17/01/2022
8.34
 21,100 9.00 9.00 8.34 0 0 0
14/01/2022
9.00
 45,600 9.19 9.38 8.05 0 0 0
13/01/2022
9.19
 62,500 9.57 9.57 9.19 0 0 0
12/01/2022
9.57
 66,700 9.57 9.76 9.38 0 0 0
11/01/2022
9.57
 49,000 9.85 9.85 9.57 0 800 -0.0
10/01/2022
9.85
 116,234 9.66 10.23 9.47 0 0 0
07/01/2022
9.66
 56,790 9.57 9.76 9.47 0 200 -0.0
06/01/2022
9.57
 88,900 9.66 9.76 9.28 800 0 0.0
05/01/2022
9.66
 69,200 9.66 9.85 9.47 0 0 0
04/01/2022
9.66
 43,300 9.76 9.76 9.47 0 0 0
31/12/2021
9.76
 28,600 9.66 10.33 9.66 0 0 0
30/12/2021
9.66
 58,000 9.38 10.42 9.47 0 0 0
29/12/2021
9.38
 84,900 9.57 9.57 9.28 0 0 0
28/12/2021
9.57
 28,000 9.76 9.76 9.47 0 0 0
27/12/2021
9.76
 36,200 9.66 9.76 9.28 0 500 -0.0
24/12/2021
9.66
 63,400 9.76 9.85 9.28 0 0 0
23/12/2021
9.76
 83,300 9.95 9.95 9.09 0 0 0
22/12/2021
9.95
 59,600 9.95 10.33 9.85 0 0 0
21/12/2021
9.95
 40,400 10.04 10.14 9.85 0 0 0
20/12/2021
10.04
 31,200 10.23 10.23 9.85 0 0 0
17/12/2021
10.23
 69,200 10.71 10.71 9.95 0 0 0
16/12/2021
10.71
 70,800 11.08 11.18 10.42 0 500 -0.0
15/12/2021
11.08
 80,700 10.42 11.18 10.14 200 0 0.0
14/12/2021
10.42
 40,500 10.42 10.61 10.04 0 0 0
13/12/2021
10.42
 68,600 9.76 10.52 9.76 0 0 0
10/12/2021
9.76
 41,800 9.85 9.85 9.66 2,000 500 0.0
09/12/2021
9.85
 17,900 10.04 10.04 9.76 0 0 0
08/12/2021
10.04
 48,500 10.14 10.33 9.76 0 0 0
07/12/2021
10.14
 40,200 9.76 10.42 9.28 0 0 0
06/12/2021
9.76
 60,100 10.99 10.99 9.57 0 0 0
03/12/2021
10.99
 57,700 11.27 11.37 10.89 0 0 0
02/12/2021
11.27
 42,500 11.18 11.37 10.99 0 0 0
01/12/2021
11.18
 23,701 11.08 11.37 10.99 0 0 0
30/11/2021
11.08
 57,200 11.56 11.56 11.08 0 500 -0.0
29/11/2021
11.56
 32,600 11.27 11.84 10.89 0 0 0
26/11/2021
11.27
 92,000 11.37 11.75 10.99 0 0 0
25/11/2021
11.37
 123,219 11.84 12.13 11.27 0 0 0
24/11/2021
11.84
 56,521 11.75 12.13 11.46 0 0 0
23/11/2021
11.75
 57,600 11.46 11.94 11.27 200 0 0.0
22/11/2021
11.46
 109,600 12.22 12.69 11.37 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |