CTCP Vinalines Logistics - Việt Nam (vlg)

6.40
0.20
(3.23%)
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)
14/08/2023
4.64
 253,527 4.90 4.99 4.12 0 0 0
11/08/2023
4.55
 345,302 4.55 4.55 4.12 0 0 0
10/08/2023
4.03
 176,200 3.77 4.03 3.77 0 0 0
09/08/2023
3.68
 162,315 3.41 3.68 3.33 0 0 0
08/08/2023
3.50
 72,100 3.15 3.50 3.15 0 0 0
07/08/2023
3.15
 33,100 3.15 3.24 3.06 0 0 0
04/08/2023
3.06
 45,800 3.06 3.15 3.06 0 0 0
03/08/2023
3.15
 44,300 2.98 3.15 2.89 0 0 0
02/08/2023
3.06
 3,800 3.24 3.24 2.98 0 0 0
01/08/2023
3.33
 1,500 3.50 3.50 3.33 0 0 0
31/07/2023
3.24
 4,300 3.24 3.24 3.24 0 0 0
28/07/2023
3.24
 6,900 3.15 3.24 3.15 0 0 0
27/07/2023
6.48
 0 6.48 6.48 6.48 0 0 0
26/07/2023
3.24
 11,806 3.24 3.24 3.24 0 0 0
25/07/2023
3.24
 8,300 3.24 3.24 3.24 0 0 0
24/07/2023
3.24
 7,400 3.15 3.24 3.15 0 0 0
21/07/2023
3.24
 7,802 3.15 3.33 3.15 0 0 0
20/07/2023
3.24
 41,800 3.33 3.33 3.24 0 0 0
19/07/2023
3.41
 2,300 3.41 3.41 3.41 0 0 0
18/07/2023
3.41
 145,200 3.33 3.50 3.33 0 0 0
17/07/2023
3.33
 33,400 3.24 3.41 3.24 0 0 0
14/07/2023
3.24
 7,800 3.24 3.33 3.24 0 0 0
13/07/2023
3.24
 3,400 3.24 3.24 3.24 0 0 0
12/07/2023
3.24
 33,900 3.24 3.33 3.24 0 0 0
11/07/2023
3.33
 10,900 3.24 3.33 3.24 0 0 0
10/07/2023
3.33
 37,520 3.33 3.41 3.06 0 0 0
07/07/2023
3.15
 50,900 3.24 3.24 3.06 0 0 0
06/07/2023
3.15
 47,601 3.24 3.33 3.15 0 0 0
05/07/2023
3.24
 33,900 3.24 3.24 3.24 0 0 0
04/07/2023
3.33
 17,100 3.15 3.33 3.15 0 0 0
03/07/2023
3.24
 30,900 3.15 3.24 3.06 0 0 0
30/06/2023
6.48
 0 6.48 6.48 6.48 0 0 0
29/06/2023
3.15
 4,200 3.33 3.33 3.15 0 0 0
28/06/2023
3.15
 78,100 3.33 3.41 2.98 0 0 0
27/06/2023
3.24
 5,400 3.24 3.24 3.24 0 0 0
26/06/2023
3.24
 23,010 3.24 3.24 3.24 0 0 0
23/06/2023
3.33
 13,300 3.24 3.33 3.24 0 0 0
22/06/2023
3.33
 27,400 3.33 3.33 3.24 0 0 0
21/06/2023
3.33
 25,567 3.41 3.41 3.33 0 0 0
20/06/2023
6.48
 0 6.48 6.48 6.48 0 0 0
19/06/2023
3.33
 33,100 3.33 3.33 3.15 0 0 0
16/06/2023
3.24
 18,900 3.68 3.68 3.24 0 0 0
15/06/2023
3.41
 8,700 3.41 3.41 3.41 0 0 0
14/06/2023
3.33
 47,701 3.59 3.59 3.33 0 0 0
13/06/2023
6.48
 0 6.48 6.48 6.48 0 0 0
12/06/2023
3.24
 7,700 3.33 3.33 3.24 0 0 0
09/06/2023
3.24
 10,000 3.33 3.33 3.24 0 0 0
08/06/2023
3.33
 42,210 3.33 3.33 3.24 0 0 0
07/06/2023
3.33
 23,100 3.24 3.33 3.24 0 0 0
06/06/2023
3.33
 58,800 3.33 3.33 3.15 0 0 0
05/06/2023
3.24
 41,000 3.24 3.59 3.24 0 0 0
02/06/2023
3.33
 104,000 3.50 3.50 3.24 0 0 0
01/06/2023
3.33
 239,110 3.77 3.77 3.33 0 0 0
31/05/2023
3.41
 120,801 2.98 3.41 2.89 0 0 0
30/05/2023
2.98
 35,700 2.98 3.06 2.89 0 0 0
29/05/2023
2.80
 20,200 2.80 2.89 2.80 0 0 0
26/05/2023
2.80
 11,600 2.80 2.80 2.80 0 0 0
25/05/2023
2.80
 5,500 2.80 2.89 2.80 0 0 0
24/05/2023
2.89
 2,300 2.89 2.89 2.89 0 0 0
23/05/2023
2.89
 201 2.89 2.89 2.89 0 0 0
22/05/2023
2.89
 41,900 2.80 2.89 2.80 0 0 0
19/05/2023
2.80
 8,002 2.89 2.89 2.80 0 0 0
18/05/2023
2.89
 3,300 2.80 2.89 2.80 0 0 0
17/05/2023
2.80
 29,900 2.89 2.98 2.80 0 0 0
16/05/2023
2.80
 3,100 2.80 2.80 2.80 0 0 0
15/05/2023
2.80
 12,800 2.89 2.89 2.80 0 0 0
12/05/2023
2.80
 6,900 2.71 2.89 2.71 0 0 0
11/05/2023
2.89
 1,500 2.80 2.89 2.80 0 0 0
10/05/2023
2.71
 16,100 2.80 2.80 2.71 0 0 0
09/05/2023
2.71
 2,000 2.71 2.80 2.71 0 0 0
08/05/2023
2.71
 30,900 2.71 2.71 2.71 0 0 0
05/05/2023
2.71
 2,401 2.71 2.71 2.63 0 0 0
04/05/2023
2.71
 2,500 2.71 2.71 2.63 0 0 0
28/04/2023
2.63
 17,400 2.71 2.71 2.63 0 0 0
27/04/2023
2.63
 3,700 2.63 2.63 2.63 0 0 0
26/04/2023
2.63
 7,800 2.63 2.71 2.63 0 0 0
25/04/2023
2.71
 21,002 2.63 2.71 2.63 0 0 0
24/04/2023
2.71
 600 2.71 2.71 2.71 0 0 0
21/04/2023
2.71
 54,301 2.71 2.71 2.63 0 0 0
20/04/2023
2.71
 33,200 2.71 2.80 2.63 0 0 0
19/04/2023
2.71
 81,100 2.63 2.71 2.63 0 0 0
18/04/2023
2.54
 3,200 2.54 2.63 2.54 0 0 0
17/04/2023
2.54
 11,100 2.54 2.63 2.54 0 0 0
14/04/2023
2.54
 25,300 2.54 2.63 2.54 0 0 0
13/04/2023
2.54
 21,300 2.54 2.63 2.54 0 0 0
12/04/2023
2.54
 29,101 2.54 2.63 2.54 0 0 0
11/04/2023
3.15
 1,300 3.24 3.41 3.15 0 0 0
10/04/2023
3.41
 3,600 3.41 3.41 3.41 0 0 0
07/04/2023
3.33
 17,100 3.15 3.33 3.15 0 0 0
06/04/2023
2.63
 117,500 2.63 2.89 2.54 0 0 0
05/04/2023
2.71
 2,500 2.71 2.71 2.63 0 0 0
04/04/2023
2.54
 21,800 2.63 2.63 2.54 0 0 0
03/04/2023
2.98
 600 2.98 2.98 2.98 0 0 0
31/03/2023
2.54
 16,000 2.63 2.63 2.54 0 0 0
30/03/2023
2.54
 18,700 2.63 2.63 2.54 0 0 0
29/03/2023
2.54
 13,200 2.63 2.63 2.54 0 0 0
28/03/2023
2.54
 11,500 2.54 2.63 2.54 0 0 0
27/03/2023
2.54
 17,600 2.54 2.63 2.54 0 0 0
24/03/2023
2.63
 20,500 2.63 2.63 2.54 0 0 0
23/03/2023
2.63
 24,100 2.63 2.63 2.63 0 0 0

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