CTCP Vinalines Logistics - Việt Nam (vlg)

6.20
0
(0%)
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)
04/01/2024
3.24
 4,900 3.24 3.24 3.24 0 0 0
03/01/2024
3.24
 7,500 3.33 3.33 3.24 0 0 0
02/01/2024
3.24
 4,500 3.24 3.24 3.15 0 0 0
29/12/2023
3.15
 1,616 3.24 3.24 3.15 0 0 0
28/12/2023
3.24
 3,600 3.33 3.33 3.24 0 0 0
27/12/2023
3.15
 3,000 3.33 3.33 3.15 0 0 0
26/12/2023
3.15
 2,100 3.15 3.15 3.15 0 0 0
25/12/2023
3.15
 5,904 3.15 3.15 3.15 0 0 0
22/12/2023
3.15
 5,800 3.24 3.24 3.15 0 0 0
21/12/2023
3.24
 4,820 3.24 3.24 3.24 0 0 0
20/12/2023
3.15
 12,300 3.33 3.33 3.15 0 0 0
19/12/2023
3.24
 300 3.24 3.24 3.24 0 0 0
18/12/2023
3.33
 0 3.33 3.33 3.33 0 0 0
15/12/2023
3.33
 5,300 3.24 3.33 3.24 0 0 0
14/12/2023
3.24
 6,400 3.24 3.33 3.24 0 0 0
13/12/2023
6.48
 0 6.48 6.48 6.48 0 0 0
12/12/2023
3.24
 200 3.24 3.24 3.24 0 0 0
11/12/2023
3.15
 2,100 3.24 3.24 3.15 0 0 0
08/12/2023
3.24
 6,900 3.24 3.24 3.24 0 0 0
07/12/2023
3.24
 3,100 3.24 3.24 3.24 0 0 0
06/12/2023
3.24
 8,701 3.15 3.24 3.15 0 0 0
05/12/2023
3.24
 1,200 3.15 3.24 3.15 0 0 0
04/12/2023
3.24
 3,900 3.41 3.41 3.24 0 0 0
01/12/2023
3.24
 200 3.24 3.24 3.24 0 0 0
30/11/2023
3.15
 9,900 3.24 3.33 3.15 0 0 0
29/11/2023
3.15
 7,600 3.24 3.24 3.15 0 0 0
28/11/2023
3.15
 5,300 3.15 3.15 3.15 0 0 0
27/11/2023
3.41
 200 3.06 3.41 3.06 0 0 0
24/11/2023
3.24
 17,000 3.24 3.24 3.06 0 0 0
23/11/2023
3.24
 6,600 3.24 3.33 3.24 0 0 0
22/11/2023
3.15
 2,200 3.24 3.24 3.15 0 0 0
21/11/2023
3.24
 3,400 3.50 3.50 3.24 0 0 0
20/11/2023
3.24
 4,100 3.24 3.24 3.24 0 0 0
17/11/2023
3.33
 2,902 3.33 3.41 3.33 0 0 0
16/11/2023
3.24
 300 3.24 3.24 3.24 0 0 0
15/11/2023
3.33
 5,000 3.24 3.41 3.24 0 0 0
14/11/2023
3.24
 7,500 3.24 3.24 3.24 0 0 0
13/11/2023
3.24
 3,900 3.24 3.24 3.24 0 0 0
10/11/2023
3.24
 15,700 3.24 3.24 3.24 0 0 0
09/11/2023
3.24
 25,800 3.33 3.33 3.15 0 0 0
08/11/2023
3.15
 3,100 3.24 3.24 3.15 0 0 0
07/11/2023
3.33
 10,900 3.24 3.33 3.24 0 0 0
06/11/2023
3.24
 2,200 3.24 3.24 3.24 0 0 0
03/11/2023
3.15
 1,300 3.24 3.41 3.15 0 0 0
02/11/2023
3.33
 2,000 3.33 3.33 2.98 0 0 0
01/11/2023
3.06
 1,300 3.24 3.24 3.06 0 0 0
31/10/2023
3.24
 0 3.24 3.24 3.24 0 0 0
30/10/2023
3.24
 0 3.24 3.24 3.24 0 0 0
27/10/2023
6.48
 0 6.48 6.48 6.48 0 0 0
26/10/2023
2.98
 3,800 3.33 3.33 2.98 0 0 0
25/10/2023
3.41
 300 3.33 3.41 3.33 0 0 0
24/10/2023
3.33
 3,800 3.33 3.41 3.33 0 0 0
23/10/2023
3.33
 2,400 3.33 3.33 3.33 0 0 0
20/10/2023
3.41
 1,100 3.24 3.41 3.24 0 0 0
19/10/2023
3.33
 1,300 3.15 3.33 3.06 0 0 0
18/10/2023
3.33
 8,400 3.24 3.33 3.24 0 0 0
17/10/2023
3.33
 6,700 3.33 3.41 3.33 0 0 0
16/10/2023
3.41
 1,100 3.50 3.50 3.41 0 0 0
13/10/2023
3.41
 3,600 3.41 3.50 3.33 0 0 0
12/10/2023
3.41
 2,700 3.50 3.50 3.41 0 0 0
11/10/2023
3.50
 300 3.41 3.50 3.41 0 0 0
10/10/2023
3.33
 13,100 3.33 3.59 3.33 0 0 0
09/10/2023
3.41
 8,300 3.50 3.50 3.33 0 0 0
06/10/2023
3.33
 37,520 3.33 3.41 3.06 0 0 0
05/10/2023
3.41
 1,600 3.77 3.77 3.41 0 0 0
04/10/2023
3.41
 3,600 3.41 3.41 3.41 0 0 0
03/10/2023
3.41
 16,220 3.41 3.50 3.33 0 0 0
02/10/2023
3.50
 601 3.50 3.50 3.50 0 0 0
29/09/2023
3.50
 300 3.50 3.50 3.50 0 0 0
28/09/2023
3.59
 3,900 3.50 3.59 3.50 0 0 0
27/09/2023
3.59
 5,000 3.41 3.59 3.41 0 0 0
26/09/2023
3.41
 24,900 3.68 3.68 3.41 0 0 0
25/09/2023
3.59
 14,620 3.41 3.77 3.41 0 0 0
22/09/2023
3.50
 27,700 3.50 3.50 3.41 0 0 0
21/09/2023
3.50
 24,730 3.41 3.59 3.41 0 0 0
20/09/2023
3.41
 5,105 3.50 3.50 3.41 0 0 0
19/09/2023
6.48
 0 6.48 6.48 6.48 0 0 0
18/09/2023
3.50
 7,415 3.50 3.50 3.41 0 0 0
15/09/2023
6.48
 0 6.48 6.48 6.48 0 0 0
14/09/2023
3.41
 20,000 3.41 3.41 3.41 0 0 0
13/09/2023
3.50
 12,000 3.59 3.59 3.41 0 0 0
12/09/2023
3.68
 9,200 3.59 3.68 3.50 0 0 0
11/09/2023
3.59
 31,500 3.59 3.59 3.50 0 0 0
08/09/2023
3.50
 13,400 3.50 3.68 3.41 0 0 0
07/09/2023
3.68
 54,700 3.59 3.68 3.41 0 0 0
06/09/2023
3.68
 27,810 3.68 3.77 3.59 0 0 0
05/09/2023
3.77
 10,010 3.77 3.77 3.50 0 0 0
31/08/2023
3.77
 14,901 3.77 3.77 3.59 0 0 0
30/08/2023
3.77
 1,800 3.85 3.85 3.59 0 0 0
29/08/2023
3.85
 6,409 3.85 3.85 3.59 0 0 0
28/08/2023
3.77
 24,100 3.85 3.85 3.50 0 0 0
25/08/2023
6.48
 0 6.48 6.48 6.48 0 0 0
24/08/2023
3.85
 9,149 3.59 3.85 3.59 0 0 0
23/08/2023
3.77
 426 3.85 3.85 3.77 0 0 0
22/08/2023
3.77
 15,200 3.94 3.94 3.50 0 0 0
21/08/2023
3.94
 56,500 3.68 3.94 3.50 0 0 0
18/08/2023
3.68
 74,101 4.03 4.03 3.50 0 0 0
17/08/2023
3.85
 11,323 4.20 4.20 3.85 0 0 0
16/08/2023
4.12
 77,913 4.03 4.20 3.77 0 0 0
15/08/2023
4.03
 151,401 4.29 4.38 4.03 0 0 0

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