CTCP Vinalines Logistics - Việt Nam (vlg)

7.60
0.90
(13.43%)
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
(2026-08-19) 		-1.50 -18.07% 35,300 0 0
6.80
8.60
7.60
2 tháng
(2026-07-20) 		-1 -12.82% 64,900 0 0
6.80
8.60
7.60
3 tháng
(2026-06-22) 		-1 -12.82% 103,100 0 0
6.80
8.60
7.60
6 tháng
(2026-03-23) 		-1.30 -16.05% 213,200 0 0
6.80
9.80
7.60
12 tháng
(2025-09-23) 		-2.10 -23.60% 675,700 0 0
6.80
9.80
7.60
24 tháng
(2024-09-30) 		-0.81 -10.62% 12,598,764 0 0
4.31
12.83
7.60
36 tháng
(2023-10-04) 		3.23 90.21% 19,020,664 0 0
3.12
12.83
7.60
60 tháng
(2021-10-14) 		-2.93 -30.09% 32,509,768 357,000 2.1
2.66
12.83
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
5.32
 22,503 5.41 5.41 5.32 0 0 0
30/05/2024
5.41
 12,800 5.41 5.50 5.41 0 0 0
29/05/2024
5.41
 32,600 5.50 5.50 5.41 0 0 0
28/05/2024
5.50
 8,825 5.50 5.50 5.50 0 0 0
27/05/2024
5.50
 3,210 5.41 5.50 5.41 0 0 0
24/05/2024
5.41
 20,700 5.41 5.41 5.41 0 0 0
23/05/2024
5.50
 12,701 5.41 5.50 5.41 0 0 0
22/05/2024
5.32
 68,956 5.41 5.41 5.32 0 0 0
21/05/2024
5.41
 34,056 5.59 5.59 5.41 0 0 0
20/05/2024
5.59
 69,931 5.41 5.68 5.41 0 0 0
17/05/2024
6.78
 0 6.78 6.78 6.78 0 0 0
16/05/2024
5.13
 16,200 5.13 5.13 5.04 0 0 0
15/05/2024
5.04
 11,013 5.13 5.22 5.04 0 0 0
14/05/2024
5.13
 7,200 5.04 5.13 5.04 0 0 0
13/05/2024
5.04
 24,700 5.04 5.13 5.04 0 0 0
10/05/2024
5.04
 9,500 5.04 5.13 5.04 0 0 0
09/05/2024
5.04
 3,800 5.04 5.04 5.04 0 0 0
08/05/2024
4.95
 17,701 4.95 5.04 4.95 0 0 0
07/05/2024
4.95
 14,407 5.13 5.13 4.95 0 0 0
06/05/2024
5.13
 7,207 5.04 5.13 5.04 0 0 0
03/05/2024
5.22
 10,200 4.95 5.22 4.95 0 0 0
02/05/2024
5.04
 11,500 5.04 5.04 4.86 0 0 0
01/05/2024
3.30
 4,700 3.30 3.39 3.30 0 0 0
30/04/2024
6.78
 0 6.78 6.78 6.78 0 0 0
29/04/2024
6.78
 0 6.78 6.78 6.78 0 0 0
26/04/2024
5.04
 3,000 5.04 5.04 5.04 0 0 0
25/04/2024
5.04
 11,600 5.13 5.13 5.04 0 0 0
24/04/2024
5.22
 9,900 5.22 5.22 5.04 0 0 0
23/04/2024
5.22
 9,900 5.32 5.32 5.22 0 0 0
22/04/2024
5.32
 40,301 5.13 5.32 5.13 0 0 0
19/04/2024
5.13
 32,001 5.04 5.22 4.95 0 0 0
18/04/2024
6.78
 0 6.78 6.78 6.78 0 0 0
17/04/2024
4.95
 7,600 4.77 4.95 4.77 0 0 0
16/04/2024
4.77
 3,700 4.67 4.77 4.67 0 0 0
15/04/2024
4.77
 22,701 4.86 4.86 4.77 0 0 0
12/04/2024
4.86
 7,300 4.86 4.86 4.86 0 0 0
11/04/2024
4.95
 101 4.95 4.95 4.95 0 0 0
10/04/2024
4.86
 47,700 4.86 4.95 4.86 0 0 0
09/04/2024
4.95
 34,200 5.04 5.04 4.86 0 0 0
08/04/2024
4.95
 8,500 4.95 4.95 4.95 0 0 0
05/04/2024
5.04
 1,700 4.86 5.13 4.86 0 0 0
04/04/2024
5.04
 2,600 5.22 5.22 5.04 0 0 0
03/04/2024
5.04
 0 5.04 5.04 5.04 0 0 0
02/04/2024
5.04
 200 4.95 5.04 4.95 0 0 0
01/04/2024
4.95
 16,008 5.04 5.04 4.95 0 0 0
29/03/2024
5.04
 5,100 4.95 5.04 4.95 0 0 0
28/03/2024
4.95
 7,000 5.04 5.04 4.95 0 0 0
27/03/2024
5.04
 3,400 5.13 5.13 5.04 0 0 0
26/03/2024
5.04
 14,600 5.04 5.04 5.04 0 0 0
25/03/2024
5.04
 3,200 5.04 5.04 5.04 0 0 0
22/03/2024
5.04
 14,108 5.04 5.04 5.04 0 0 0
21/03/2024
5.22
 11,900 5.13 5.22 5.13 0 0 0
20/03/2024
5.22
 2,801 5.13 5.22 5.13 0 0 0
19/03/2024
5.04
 6,200 4.95 5.04 4.95 0 0 0
18/03/2024
5.04
 12,200 5.13 5.13 5.04 0 0 0
15/03/2024
5.13
 12,706 5.22 5.22 4.95 0 0 0
14/03/2024
5.13
 1,600 5.13 5.13 5.04 0 0 0
13/03/2024
5.04
 14,511 5.13 5.13 5.04 0 0 0
12/03/2024
5.13
 13,902 5.13 5.13 5.13 0 0 0
11/03/2024
5.13
 7,803 5.13 5.13 5.04 0 0 0
08/03/2024
5.04
 18,200 5.04 5.04 4.95 0 0 0
07/03/2024
5.04
 5,700 5.04 5.13 4.95 0 0 0
06/03/2024
5.04
 9,500 5.04 5.04 4.95 0 0 0
05/03/2024
5.13
 8,502 5.04 5.22 5.04 0 0 0
04/03/2024
5.22
 4,603 5.22 5.41 5.22 0 0 0
01/03/2024
5.04
 13,100 4.95 5.04 4.95 0 0 0
29/02/2024
4.95
 22,200 5.41 5.41 4.95 0 0 0
28/02/2024
5.22
 8,207 5.50 5.50 5.22 0 0 0
27/02/2024
5.32
 28,806 5.04 5.32 5.04 0 0 0
26/02/2024
5.04
 64,200 4.58 5.04 4.49 0 0 0
23/02/2024
4.67
 22,720 4.58 4.67 4.58 0 0 0
22/02/2024
4.49
 1,700 4.49 4.49 4.49 0 0 0
21/02/2024
4.40
 3,900 4.40 4.40 4.40 0 0 0
20/02/2024
4.49
 3,700 4.31 4.49 4.31 0 0 0
19/02/2024
4.31
 10,101 4.31 4.31 4.31 0 0 0
16/02/2024
4.40
 38,900 4.49 4.49 4.31 0 0 0
15/02/2024
4.40
 4,300 4.40 4.40 4.31 0 0 0
14/02/2024
6.78
 0 6.78 6.78 6.78 0 0 0
13/02/2024
6.78
 0 6.78 6.78 6.78 0 0 0
12/02/2024
8.71
 39,610 8.62 8.89 8.62 0 0 0
09/02/2024
8.34
 18,910 8.16 8.34 8.16 0 0 0
08/02/2024
8.80
 56,802 8.71 9.07 8.43 0 0 0
07/02/2024
4.31
 5,501 4.31 4.40 4.31 0 0 0
06/02/2024
4.40
 3,000 4.49 4.49 4.40 0 0 0
05/02/2024
4.40
 4,000 4.58 4.58 4.31 0 0 0
02/02/2024
4.58
 2,300 5.04 5.04 4.40 0 0 0
01/02/2024
4.40
 10,718 4.40 4.40 4.40 0 0 0
31/01/2024
4.49
 27,500 4.49 4.58 4.31 0 0 0
30/01/2024
4.49
 9,805 4.49 4.49 4.40 0 0 0
29/01/2024
4.49
 27,302 4.31 4.58 4.31 0 0 0
26/01/2024
4.40
 81,401 3.94 4.49 3.94 0 0 0
25/01/2024
3.94
 37,200 3.85 4.12 3.85 0 0 0
24/01/2024
3.76
 13,624 3.85 3.85 3.76 0 0 0
23/01/2024
3.94
 28,901 3.85 3.94 3.67 0 0 0
22/01/2024
3.85
 48,100 4.03 4.31 3.85 0 0 0
19/01/2024
3.85
 85,805 3.30 3.85 3.30 0 0 0
18/01/2024
3.39
 21,000 3.39 3.39 3.39 0 0 0
17/01/2024
3.39
 8,302 3.48 3.48 3.39 0 0 0
16/01/2024
3.39
 7,200 3.39 3.39 3.39 0 0 0
15/01/2024
3.39
 11,100 3.57 3.57 3.39 0 0 0

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