CTCP Vinalines Logistics - Việt Nam (vlg)

8.50
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
(2024-08-19) 		-0.70 -7.61% 294,100 0 0
8.40
9.30
8.50
2 tháng
(2024-07-22) 		-1.30 -13.27% 1,133,000 0 0
8.40
10.20
8.50
3 tháng
(2024-06-20) 		-0.20 -2.30% 3,896,100 200 0.0
8.40
12.60
8.50
6 tháng
(2024-03-22) 		3 54.55% 5,360,000 -9,800 -0.1
5.20
12.60
8.50
12 tháng
(2023-09-25) 		4.40 107.32% 6,608,000 -10,100 -0.1
3.40
12.60
8.50
24 tháng
(2022-09-29) 		2.82 49.54% 11,660,580 -311,900 -0.9
2.90
12.60
8.50
36 tháng
(2021-10-04) 		-2.21 -20.60% 20,524,454 2,800 0.9
2.90
13.93
8.50
60 tháng
(2019-10-15) 		4.39 106.93% 26,887,858 -100 0.9
2.77
13.93
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2023
3.70
 6,600 3.60 3.80 3.70 0 0 0
22/11/2023
3.60
 2,200 3.70 3.70 3.60 0 0 0
21/11/2023
3.70
 3,400 3.70 4 3.70 0 0 0
20/11/2023
3.70
 4,100 3.80 3.80 3.70 0 0 0
17/11/2023
3.80
 2,900 3.70 3.90 3.80 0 0 0
16/11/2023
3.70
 300 3.80 3.80 3.70 0 0 0
15/11/2023
3.80
 5,000 3.70 3.90 3.70 0 0 0
14/11/2023
3.70
 7,500 3.70 3.70 3.70 0 0 0
13/11/2023
3.70
 3,900 3.70 3.70 3.70 0 0 0
10/11/2023
3.70
 15,700 3.70 3.70 3.70 0 0 0
09/11/2023
3.70
 25,800 3.60 3.80 3.60 0 0 0
08/11/2023
3.60
 3,100 3.50 3.70 3.60 0 0 0
07/11/2023
3.50
 16,500 3.70 3.80 3.50 0 0 0
06/11/2023
3.70
 2,200 3.60 3.70 3.70 0 0 0
03/11/2023
3.60
 1,300 3.80 3.90 3.60 0 0 0
02/11/2023
3.80
 2,000 3.50 3.80 3.40 0 0 0
01/11/2023
3.50
 1,300 3.70 3.70 3.50 0 0 0
27/10/2023
3.70
 100 3.40 3.70 3.70 0 0 0
26/10/2023
3.40
 3,800 3.90 3.90 3.40 0 0 0
25/10/2023
3.90
 300 3.80 3.90 3.80 0 0 0
24/10/2023
3.80
 3,800 3.80 3.90 3.80 0 0 0
23/10/2023
3.80
 2,400 3.90 3.90 3.80 0 0 0
20/10/2023
3.90
 1,100 3.80 3.90 3.70 0 0 0
19/10/2023
3.80
 1,300 3.80 3.80 3.50 0 0 0
18/10/2023
3.80
 8,400 3.80 3.80 3.70 0 0 0
17/10/2023
3.80
 6,700 3.90 3.90 3.80 0 0 0
16/10/2023
3.90
 1,100 3.90 4 3.90 0 0 0
13/10/2023
3.90
 3,600 3.90 4 3.80 0 0 0
12/10/2023
3.90
 2,700 4 4 3.90 0 0 0
11/10/2023
4
 300 3.80 4 3.90 0 0 0
10/10/2023
3.80
 13,100 3.90 4.10 3.80 0 0 0
09/10/2023
3.90
 8,300 3.80 4 3.80 0 0 0
06/10/2023
3.80
 37,500 3.90 3.90 3.50 0 0 0
05/10/2023
3.90
 1,600 3.90 4.30 3.90 0 0 0
04/10/2023
3.90
 3,600 3.90 3.90 3.90 0 0 0
03/10/2023
3.90
 16,200 4 4 3.80 0 0 0
02/10/2023
4
 600 4 4 4 0 0 0
29/09/2023
4
 300 4.10 4.10 4 0 0 0
28/09/2023
4.10
 3,900 4.10 4.10 4 0 0 0
27/09/2023
4.10
 5,000 3.90 4.10 3.90 0 0 0
26/09/2023
3.90
 24,900 4.10 4.20 3.90 0 0 0
25/09/2023
4.10
 14,600 4 4.30 3.90 0 0 0
22/09/2023
4
 27,700 4 4 3.90 0 600 -0.0
21/09/2023
4
 24,700 3.90 4.10 3.90 0 0 0
20/09/2023
3.90
 5,100 4 4 3.90 0 0 0
19/09/2023
4
 6,900 4 4 3.90 0 0 0
18/09/2023
4
 7,400 4 4 3.90 0 0 0
15/09/2023
4
 15,500 3.90 4 3.90 0 0 0
14/09/2023
3.90
 20,000 4 4 3.90 0 0 0
13/09/2023
4
 12,000 4.20 4.20 3.90 0 0 0
12/09/2023
4.20
 9,200 4.10 4.20 4 0 0 0
11/09/2023
4.10
 31,500 4.20 4.20 4 0 0 0
08/09/2023
4.20
 13,400 4.20 4.20 3.90 0 0 0
07/09/2023
4.20
 54,700 4.20 4.20 3.90 0 0 0
06/09/2023
4.20
 27,800 4.30 4.30 4.10 0 0 0
05/09/2023
4.30
 10,000 4.30 4.30 4 0 0 0
31/08/2023
4.30
 14,900 4.30 4.30 4.10 0 0 0
30/08/2023
4.30
 1,800 4.40 4.40 4.10 0 0 0
29/08/2023
4.40
 6,400 4.30 4.40 4.10 0 0 0
28/08/2023
4.30
 24,100 4.30 4.40 4 0 0 0
25/08/2023
4.30
 4,900 4.40 4.50 4.20 0 0 0
24/08/2023
4.40
 9,100 4.30 4.40 4.10 0 0 0
23/08/2023
4.30
 400 4.30 4.40 4.30 0 0 0
22/08/2023
4.30
 15,200 4.50 4.50 4 0 0 0
21/08/2023
4.50
 56,500 4.20 4.50 4 0 0 0
18/08/2023
4.20
 74,100 4.40 4.60 4 0 0 0
17/08/2023
4.40
 11,300 4.70 4.80 4.40 0 0 0
16/08/2023
4.70
 77,900 4.60 4.80 4.30 0 0 0
15/08/2023
4.60
 151,400 5.30 5.30 4.60 0 0 0
14/08/2023
5.30
 253,500 5.20 5.70 4.70 0 0 0
11/08/2023
5.20
 345,300 4.60 5.20 4.70 0 0 0
10/08/2023
4.60
 176,200 4.20 4.60 4.30 0 0 0
09/08/2023
4.20
 162,200 4 4.20 3.80 0 0 0
08/08/2023
4
 72,100 3.60 4 3.60 0 0 0
07/08/2023
3.60
 33,100 3.50 3.70 3.50 0 0 0
04/08/2023
3.50
 45,800 3.60 3.60 3.50 0 0 0
03/08/2023
3.60
 44,300 3.70 3.70 3.30 0 0 0
02/08/2023
3.70
 900 3.60 3.70 3.60 0 0 0
01/08/2023
3.60
 5,500 3.70 3.70 3.60 0 0 0
31/07/2023
3.70
 4,300 3.70 3.70 3.70 0 0 0
28/07/2023
3.70
 6,900 3.60 3.70 3.60 0 0 0
27/07/2023
3.60
 18,000 3.70 3.70 3.60 0 0 0
26/07/2023
3.70
 11,800 3.70 3.70 3.70 0 0 0
25/07/2023
3.70
 8,300 3.70 3.70 3.70 0 0 0
24/07/2023
3.70
 7,400 3.70 3.70 3.60 0 0 0
21/07/2023
3.70
 7,800 3.70 3.80 3.60 0 0 0
20/07/2023
3.70
 41,800 3.90 3.90 3.70 0 0 0
19/07/2023
3.90
 2,300 3.90 3.90 3.90 0 0 0
18/07/2023
3.90
 145,200 3.80 4 3.80 0 0 0
17/07/2023
3.80
 33,400 3.70 3.90 3.70 0 0 0
14/07/2023
3.70
 7,800 3.70 3.80 3.70 0 0 0
13/07/2023
3.70
 3,400 3.70 3.70 3.70 0 0 0
12/07/2023
3.70
 33,900 3.80 3.80 3.70 0 0 0
11/07/2023
3.80
 10,900 3.80 3.80 3.70 0 0 0
10/07/2023
3.80
 10,100 3.60 3.80 3.70 0 0 0
07/07/2023
3.60
 50,900 3.60 3.70 3.50 0 0 0
06/07/2023
3.60
 47,600 3.70 3.80 3.60 0 0 0
05/07/2023
3.70
 33,900 3.80 3.80 3.70 0 0 0
04/07/2023
3.80
 17,100 3.70 3.80 3.60 0 0 0
03/07/2023
3.70
 30,900 3.70 3.70 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |