CTCP Vinalines Logistics - Việt Nam (vlg)

8.40
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
(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)
01/02/2021
4.61
 2,100 4.80 4.80 4.61 0 0 0
29/01/2021
4.80
 100 4.61 4.80 4.80 0 0 0
28/01/2021
4.61
 18,200 4.61 4.98 4.61 0 0 0
27/01/2021
4.61
 7,300 4.15 4.71 4.15 0 0 0
26/01/2021
4.15
 0 4.15 4.15 4.15 0 0 0
25/01/2021
4.15
 1,300 4.06 4.52 4.15 200 0 0.0
22/01/2021
4.06
 3,700 4.06 4.06 4.06 0 0 0
21/01/2021
4.06
 0 4.06 4.06 4.06 0 0 0
20/01/2021
4.06
 500 4.06 4.06 4.06 0 0 0
19/01/2021
4.06
 4,100 4.15 4.43 4.06 0 0 0
18/01/2021
4.15
 5,400 3.69 4.25 3.88 0 0 0
15/01/2021
3.69
 3,200 3.60 3.69 3.69 0 0 0
14/01/2021
3.60
 0 3.60 3.60 3.60 0 0 0
13/01/2021
3.60
 0 3.60 3.60 3.60 0 0 0
12/01/2021
3.60
 0 3.60 3.60 3.60 0 0 0
11/01/2021
3.60
 0 3.60 3.60 3.60 0 0 0
08/01/2021
3.60
 900 3.51 3.60 3.60 0 0 0
07/01/2021
3.51
 25,600 3.51 3.60 3.51 0 0 0
06/01/2021
3.51
 6,100 3.51 3.51 3.51 0 6,100 -0.0
05/01/2021
3.51
 1,500 3.51 3.51 3.51 0 0 0
04/01/2021
3.51
 100 3.23 3.51 3.51 0 0 0
31/12/2020
3.23
 500 3.51 3.51 3.23 0 0 0
30/12/2020
3.51
 0 3.51 3.51 3.51 0 0 0
29/12/2020
3.51
 0 3.51 3.51 3.51 0 0 0
28/12/2020
3.51
 12,200 3.97 3.97 3.51 0 0 0
25/12/2020
3.97
 11,800 3.88 3.97 3.32 0 0 0
24/12/2020
3.88
 0 3.88 3.88 3.88 0 0 0
23/12/2020
3.88
 1,600 3.88 3.88 3.88 0 0 0
22/12/2020
3.88
 1,300 4.25 4.25 3.88 300 0 0.0
21/12/2020
4.25
 100 3.69 4.25 4.25 0 0 0
18/12/2020
3.69
 0 3.69 3.69 3.69 0 0 0
17/12/2020
3.69
 5,300 3.78 3.78 3.69 1,800 0 0.0
16/12/2020
3.78
 0 3.78 3.78 3.78 0 0 0
15/12/2020
3.78
 0 3.78 3.78 3.78 0 0 0
14/12/2020
3.78
 550 3.78 3.78 3.78 0 0 0
11/12/2020
3.78
 100 3.78 3.78 3.78 0 0 0
10/12/2020
3.78
 100 3.60 3.78 3.78 0 0 0
09/12/2020
3.60
 1,200 3.51 3.69 3.60 0 0 0
08/12/2020
3.51
 5,400 3.51 3.69 3.51 0 0 0
07/12/2020
3.51
 26,900 3.51 3.51 3.51 0 0 0
04/12/2020
3.51
 300 3.51 3.51 3.51 0 0 0
03/12/2020
3.51
 19,200 3.60 3.60 3.51 3,000 0 0.0
02/12/2020
3.60
 3,700 3.51 3.60 3.60 2,200 0 0.0
01/12/2020
3.51
 1,100 3.23 3.51 3.41 0 0 0
30/11/2020
3.23
 100 3.23 3.23 3.23 0 0 0
27/11/2020
3.23
 1,400 3.14 3.23 3.23 0 0 0
26/11/2020
3.14
 2,200 3.14 3.23 3.14 0 0 0
25/11/2020
3.14
 8,500 2.95 3.14 3.05 0 0 0
24/11/2020
2.95
 0 2.95 2.95 2.95 0 0 0
23/11/2020
2.95
 0 2.95 2.95 2.95 0 0 0
20/11/2020
2.95
 5,300 2.95 2.95 2.95 0 0 0
19/11/2020
2.95
 10,100 2.95 3.05 2.95 0 0 0
18/11/2020
2.95
 16,000 2.95 2.95 2.95 0 0 0
17/11/2020
2.95
 0 2.95 2.95 2.95 0 0 0
16/11/2020
2.95
 12,300 2.95 2.95 2.95 0 0 0
13/11/2020
2.95
 9,200 2.95 2.95 2.77 0 0 0
12/11/2020
2.95
 100 3.14 3.14 2.95 0 0 0
11/11/2020
3.14
 0 3.14 3.14 3.14 0 0 0
10/11/2020
3.14
 1,000 3.14 3.14 3.14 0 0 0
09/11/2020
3.14
 0 3.14 3.14 3.14 0 0 0
06/11/2020
3.14
 0 3.14 3.14 3.14 0 0 0
05/11/2020
3.14
 3,500 2.77 3.14 3.14 0 0 0
04/11/2020
2.77
 600 3.05 3.05 2.77 0 0 0
03/11/2020
3.05
 0 3.05 3.05 3.05 0 0 0
02/11/2020
3.05
 1,500 3.05 3.05 3.05 0 0 0
30/10/2020
3.05
 500 3.05 3.05 3.05 0 0 0
29/10/2020
3.05
 0 3.05 3.05 3.05 0 0 0
28/10/2020
3.05
 1,200 3.05 3.05 3.05 0 0 0
27/10/2020
3.05
 200 2.95 3.05 3.05 0 0 0
26/10/2020
2.95
 0 2.95 2.95 2.95 0 0 0
23/10/2020
2.95
 0 2.95 2.95 2.95 0 0 0
22/10/2020
2.95
 4,100 3.23 3.32 2.95 0 0 0
21/10/2020
3.23
 300 3.14 3.23 3.23 0 0 0
20/10/2020
3.14
 0 3.14 3.14 3.14 0 0 0
19/10/2020
3.14
 0 3.14 3.14 3.14 0 0 0
16/10/2020
3.14
 0 3.14 3.14 3.14 0 0 0
15/10/2020
3.14
 0 3.14 3.14 3.14 0 0 0
14/10/2020
3.14
 0 3.14 3.14 3.14 0 0 0
13/10/2020
3.14
 3,000 3.23 3.23 3.14 0 0 0
12/10/2020
3.23
 0 3.23 3.23 3.23 0 0 0
09/10/2020
3.23
 8,400 3.14 3.23 3.23 0 0 0
08/10/2020
3.14
 2,500 2.95 3.32 3.14 0 0 0
07/10/2020
2.95
 0 2.95 2.95 2.95 0 0 0
06/10/2020
2.95
 0 2.86 2.95 2.95 0 0 0
05/10/2020
2.86
 3,800 3.32 3.32 2.86 0 0 0
02/10/2020
3.32
 1,500 3.32 3.32 3.32 0 0 0
01/10/2020
3.32
 200 3.32 3.32 3.32 0 0 0
30/09/2020
3.32
 4,000 3.32 3.32 3.32 0 0 0
29/09/2020
3.32
 0 3.32 3.32 3.32 0 0 0
28/09/2020
3.32
 0 3.32 3.32 3.32 0 0 0
25/09/2020
3.32
 0 3.32 3.32 3.32 0 0 0
24/09/2020
3.32
 2,000 3.23 3.32 3.32 0 0 0
23/09/2020
3.23
 500 3.14 3.23 3.23 0 0 0
22/09/2020
3.14
 0 3.23 3.14 3.14 0 0 0
21/09/2020
3.23
 1,600 3.32 3.32 3.14 0 0 0
18/09/2020
3.32
 1,100 3.32 3.32 3.32 0 0 0
17/09/2020
3.32
 0 3.32 3.32 3.32 0 0 0
16/09/2020
3.32
 7,200 3.32 3.32 3.32 0 0 0
15/09/2020
3.32
 2,300 3.32 3.41 3.32 0 0 0
14/09/2020
3.32
 1,900 3.32 3.32 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |