CTCP Vinalines Logistics - Việt Nam (vlg)

8.30
-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)
19/11/2021
12.22
 321,704 13.17 13.93 11.37 200 0 0.0
18/11/2021
13.17
 152,800 13.26 13.64 12.88 0 0 0
17/11/2021
13.26
 97,200 13.93 13.93 12.88 300 0 0.0
16/11/2021
13.93
 306,200 13.64 14.21 12.41 0 0 0
15/11/2021
13.64
 260,400 12.98 14.21 12.69 100 7,000 -0.1
12/11/2021
12.98
 244,700 12.41 13.26 12.13 400 0 0.0
11/11/2021
12.41
 286,700 12.60 12.69 11.65 0 0 0
10/11/2021
12.60
 97,680 12.88 13.45 12.41 200 0 0.0
09/11/2021
12.88
 281,000 11.65 12.88 11.84 0 0 0
08/11/2021
11.65
 290,906 10.80 11.94 10.61 300 0 0.0
05/11/2021
10.80
 34,100 10.80 10.89 10.61 0 0 0
04/11/2021
10.80
 23,800 10.89 10.89 10.61 0 0 0
03/11/2021
10.89
 99,717 10.80 11.75 10.71 0 0 0
02/11/2021
10.80
 142,000 10.80 10.80 10.33 0 0 0
01/11/2021
10.80
 48,300 11.18 11.18 10.71 0 0 0
29/10/2021
11.18
 104,900 11.46 11.56 10.71 0 0 0
28/10/2021
11.46
 97,500 11.56 11.65 11.37 0 0 0
27/10/2021
11.56
 188,000 11.08 11.65 10.99 0 0 0
26/10/2021
11.08
 80,300 10.42 11.37 10.23 0 0 0
25/10/2021
10.42
 37,500 10.61 10.61 10.42 0 0 0
22/10/2021
10.61
 45,500 10.71 10.80 10.52 0 0 0
21/10/2021
10.71
 24,900 10.89 10.89 10.42 0 0 0
20/10/2021
10.89
 47,600 10.61 10.99 10.42 0 0 0
19/10/2021
10.61
 31,600 10.61 10.71 10.33 0 0 0
18/10/2021
10.61
 61,100 10.61 10.71 10.33 0 0 0
15/10/2021
10.61
 47,100 10.61 11.08 10.42 0 0 0
14/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
14/10/2021
10.61
 78,900 10.71 10.89 10.42 0 0 0
13/10/2021
10.71
 29,900 11.07 11.07 10.15 0 0 0
12/10/2021
11.07
 57,700 11.54 11.63 10.80 0 0 0
11/10/2021
11.54
 61,900 11.26 11.90 11.26 0 0 0
08/10/2021
11.26
 101,400 10.71 11.54 10.71 1,500 0 0.0
07/10/2021
10.71
 51,400 10.34 10.89 10.34 0 0 0
06/10/2021
10.34
 51,000 10.15 10.43 9.97 0 0 0
05/10/2021
10.15
 57,800 10.71 10.71 9.87 0 0 0
04/10/2021
10.71
 66,000 10.89 10.89 9.97 0 0 0
01/10/2021
10.89
 30,600 10.89 11.07 10.61 0 0 0
30/09/2021
10.89
 29,500 11.07 11.35 10.80 0 400 -0.0
29/09/2021
11.07
 25,100 10.34 11.07 10.34 0 0 0
28/09/2021
10.34
 78,600 10.61 10.61 9.69 0 0 0
27/09/2021
10.61
 95,100 11.07 11.54 10.61 200 0 0.0
24/09/2021
11.07
 70,900 11.63 12.00 11.07 0 0 0
23/09/2021
11.63
 93,120 12.18 13.10 11.63 100 0 0.0
22/09/2021
12.18
 138,500 11.81 13.10 11.63 0 0 0
21/09/2021
11.81
 87,200 12.09 12.27 11.44 0 0 0
20/09/2021
12.09
 85,000 12.83 12.92 12.09 0 0 0
17/09/2021
12.83
 200,200 12.00 13.75 11.26 100 2,000 -0.0
16/09/2021
12.00
 194,910 12.83 12.92 11.63 0 1,000 -0.0
15/09/2021
12.83
 283,400 13.57 15.32 11.63 0 0 0
14/09/2021
13.57
 419,300 11.81 13.57 12.09 0 0 0
13/09/2021
11.81
 81,400 10.34 11.81 11.81 3,000 0 0.0
10/09/2021
10.34
 249,300 9.32 10.34 9.14 0 0 0
09/09/2021
9.32
 349,900 8.21 9.32 8.12 0 0 0
08/09/2021
8.21
 43,300 8.21 8.31 7.94 0 300 -0.0
07/09/2021
8.21
 60,200 8.58 8.58 7.94 0 0 0
06/09/2021
8.58
 99,100 8.31 9.04 8.49 0 0 0
01/09/2021
8.31
 136,800 8.21 8.58 7.94 300 0 0.0
31/08/2021
8.21
 46,000 7.84 8.31 7.84 0 0 0
30/08/2021
7.84
 45,200 7.94 8.21 7.75 0 0 0
27/08/2021
7.94
 40,300 8.31 8.86 7.75 0 0 0
26/08/2021
8.31
 90,400 7.38 8.31 6.46 0 100 -0.0
25/08/2021
7.38
 15,700 7.38 7.48 6.64 0 0 0
24/08/2021
7.38
 51,300 7.84 8.21 7.38 0 5,000 -0.0
23/08/2021
7.84
 46,400 8.31 8.31 7.57 0 0 0
20/08/2021
8.31
 33,900 8.58 8.58 8.03 0 0 0
19/08/2021
8.58
 54,900 8.58 8.67 8.03 0 0 0
18/08/2021
8.58
 157,900 8.31 9.04 7.38 100 0 0.0
17/08/2021
8.31
 79,700 9.04 9.04 8.03 0 0 0
16/08/2021
9.04
 71,300 9.51 9.51 8.58 0 0 0
13/08/2021
9.51
 134,700 9.41 9.60 8.40 0 0 0
12/08/2021
9.41
 311,400 8.95 10.24 8.77 0 0 0
11/08/2021
8.95
 51,400 7.94 8.95 8.77 0 0 0
10/08/2021
7.94
 171,800 7.20 7.94 6.92 0 0 0
09/08/2021
7.20
 229,800 7.38 7.48 6.46 0 0 0
06/08/2021
7.38
 125,100 6.64 7.57 6.74 0 0 0
05/08/2021
6.64
 113,300 5.81 6.64 6.64 0 0 0
04/08/2021
5.81
 113,500 5.17 5.81 5.81 0 0 0
03/08/2021
5.17
 58,800 4.89 5.35 4.98 0 0 0
02/08/2021
4.89
 7,000 4.89 4.98 4.89 0 0 0
30/07/2021
4.89
 2,600 4.98 4.98 4.80 0 0 0
29/07/2021
4.98
 1,700 4.98 5.08 4.89 0 0 0
28/07/2021
4.98
 1,400 4.98 4.98 4.98 0 0 0
27/07/2021
4.98
 1,200 4.71 4.98 4.71 0 0 0
26/07/2021
4.71
 15,800 4.80 4.89 4.71 0 0 0
23/07/2021
4.80
 1,700 5.08 5.08 4.80 0 0 0
22/07/2021
5.08
 7,200 5.08 5.08 5.08 0 0 0
21/07/2021
5.08
 100 4.80 5.08 5.08 0 0 0
20/07/2021
4.80
 1,800 4.61 4.80 4.71 0 0 0
19/07/2021
4.61
 3,000 4.98 4.98 4.61 0 0 0
16/07/2021
4.98
 100 5.08 5.08 4.98 0 0 0
15/07/2021
5.08
 100 4.80 5.08 5.08 0 0 0
14/07/2021
4.80
 0 4.89 4.80 4.89 0 0 0
13/07/2021
4.89
 1,642 4.89 4.89 4.80 0 0 0
12/07/2021
4.89
 6,100 4.98 4.98 4.61 0 0 0
09/07/2021
4.98
 1,100 4.98 4.98 4.98 0 0 0
08/07/2021
4.98
 13,511 4.98 4.98 4.71 0 0 0
07/07/2021
4.98
 10,900 4.43 4.98 4.52 0 0 0
06/07/2021
4.43
 3,600 4.80 4.80 4.34 0 0 0
05/07/2021
4.80
 1,110 4.89 4.89 4.80 0 0 0
02/07/2021
4.89
 8,201 4.98 5.08 4.71 0 0 0
01/07/2021
4.98
 5,600 4.71 5.44 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |