CTCP Vinalines Logistics - Việt Nam (vlg)

8.40
-0.10
(-1.18%)
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)
07/02/2023
3.50
 2,700 3.60 3.60 3.50 0 300 -0.0
06/02/2023
3.60
 300 3.60 3.60 3.60 0 0 0
03/02/2023
3.60
 1,600 3.60 3.60 3.60 0 0 0
02/02/2023
3.60
 5,300 3.60 3.60 3.50 0 2,600 -0.0
01/02/2023
3.60
 10,400 3.60 3.70 3.60 0 400 -0.0
31/01/2023
3.60
 2,500 3.80 3.90 3.60 100 0 0.0
30/01/2023
3.80
 11,204 3.50 3.90 3.70 100 1,500 -0.0
27/01/2023
3.50
 42,200 3.80 3.80 3.40 0 20,000 -0.1
19/01/2023
3.80
 1,104 3.80 3.80 3.70 0 500 -0.0
18/01/2023
3.80
 400 3.70 3.80 3.80 100 0 0.0
17/01/2023
3.70
 2,200 3.60 3.70 3.60 0 1,100 -0.0
16/01/2023
3.60
 23,900 3.60 3.70 3.60 0 14,200 -0.1
13/01/2023
3.60
 6,900 3.70 3.70 3.60 0 0 0
12/01/2023
3.70
 200 3.60 3.70 3.70 0 0 0
11/01/2023
3.60
 10,700 3.70 3.90 3.60 0 0 0
10/01/2023
3.70
 4,700 3.80 3.90 3.70 0 0 0
09/01/2023
3.80
 2,300 3.80 3.90 3.80 0 0 0
06/01/2023
3.80
 1,500 3.80 4 3.80 0 0 0
05/01/2023
3.80
 14,100 3.80 3.80 3.80 0 0 0
04/01/2023
3.80
 12,904 3.80 3.80 3.70 0 0 0
03/01/2023
3.80
 2,100 3.80 3.80 3.70 0 0 0
30/12/2022
3.80
 2,100 3.80 3.80 3.70 0 0 0
29/12/2022
3.80
 5,500 3.80 3.80 3.70 0 0 0
28/12/2022
3.80
 100 3.70 3.80 3.80 0 0 0
27/12/2022
3.70
 2,400 3.80 3.80 3.40 0 0 0
26/12/2022
3.80
 7,400 3.80 3.80 3.50 0 0 0
23/12/2022
3.80
 2,100 3.70 3.80 3.60 0 0 0
22/12/2022
3.70
 3,800 3.80 3.80 3.70 0 0 0
21/12/2022
3.80
 9,100 3.70 3.80 3.70 0 0 0
20/12/2022
3.70
 9,500 3.80 3.80 3.70 0 0 0
19/12/2022
3.80
 5,800 3.90 3.90 3.80 0 0 0
16/12/2022
3.90
 600 4 4.10 3.90 0 0 0
15/12/2022
4
 900 3.90 4.10 4 0 0 0
14/12/2022
3.90
 3,601 3.90 4.10 3.80 0 0 0
13/12/2022
3.90
 4,600 4.20 4.20 3.90 0 0 0
12/12/2022
4.20
 4,201 4 4.30 3.80 0 0 0
09/12/2022
4
 4,300 4.20 4.20 4 0 0 0
08/12/2022
4.20
 2,500 4.10 4.20 3.90 0 0 0
07/12/2022
4.10
 9,900 4 4.20 3.80 0 0 0
06/12/2022
4
 11,200 4.20 4.20 3.80 0 0 0
05/12/2022
4.20
 5,400 4.40 4.40 3.90 2,600 0 0.0
02/12/2022
4.40
 4,400 4.40 4.40 3.80 600 100 0.0
01/12/2022
4.40
 27,200 4.40 4.40 3.80 9,000 100 0.0
30/11/2022
4.40
 100 4.40 4.40 4.40 0 0 0
29/11/2022
4.40
 1,400 4.20 4.50 4 0 0 0
28/11/2022
4.20
 4,300 4.10 4.30 3.80 0 100 -0.0
25/11/2022
4.10
 1,400 4.10 4.10 3.90 0 0 0
24/11/2022
4.10
 600 4.10 4.70 3.50 400 100 0.0
23/11/2022
4.10
 0 4.10 4.10 4.10 0 0 0
22/11/2022
4.10
 1,400 4.20 4.20 4.10 0 0 0
21/11/2022
4.20
 4,500 3.80 4.20 3.70 0 0 0
18/11/2022
3.80
 1,000 3.70 3.80 3.80 0 0 0
17/11/2022
3.70
 300 3.60 3.70 3.70 0 0 0
16/11/2022
3.60
 4,000 3.30 3.60 3.30 0 0 0
15/11/2022
3.30
 4,400 3.60 3.60 3.30 1,000 0 0.0
14/11/2022
3.60
 7,900 3.90 3.90 3.50 3,900 100 0.0
11/11/2022
3.90
 4,800 4.10 4.10 3.90 0 0 0
10/11/2022
4.10
 0 4.10 4.10 4.10 0 0 0
09/11/2022
4.10
 100 4.10 4.10 4.10 0 0 0
08/11/2022
4.10
 6,200 4 4.10 3.60 2,900 100 0.0
07/11/2022
4
 29,900 4.50 4.50 4 13,900 0 0.1
04/11/2022
4.50
 18,800 4.80 4.80 4.10 0 0 0
03/11/2022
4.80
 100 4.80 4.80 4.80 0 0 0
02/11/2022
4.80
 0 4.80 4.80 4.80 0 0 0
01/11/2022
4.80
 7,100 4.80 5 4.60 0 0 0
31/10/2022
4.80
 1,200 4.80 4.80 4.60 0 0 0
28/10/2022
4.80
 3,100 4.80 4.80 4.80 0 0 0
27/10/2022
4.80
 800 4.70 4.80 4.80 0 0 0
26/10/2022
4.70
 400 4.80 4.80 4.70 0 0 0
25/10/2022
4.80
 3,000 4.90 4.90 4.60 0 0 0
24/10/2022
4.90
 500 4.80 4.90 4.40 0 0 0
21/10/2022
4.80
 2,600 4.80 4.80 4.10 0 0 0
20/10/2022
4.80
 501 5.50 5.50 4.30 100 100 0
19/10/2022
5.50
 2,400 5.20 5.60 4.80 1,100 100 0.0
18/10/2022
5.20
 1,300 4.80 5.30 5.20 0 0 0
17/10/2022
4.80
 3,600 4.80 5 4.60 0 1,000 -0.0
14/10/2022
4.80
 2,100 4.90 4.90 4.80 0 100 -0.0
13/10/2022
4.90
 1,000 4.70 4.90 4 0 200 -0.0
12/10/2022
4.70
 7,700 4.50 4.90 4.70 0 1,100 -0.0
11/10/2022
4.50
 1,700 4.90 4.90 4.50 0 400 -0.0
10/10/2022
4.90
 2,600 4.70 4.90 4.70 0 0 0
07/10/2022
4.70
 4,000 5 5.60 4.70 0 0 0
06/10/2022
5
 6,500 5.30 5.30 5 0 0 0
05/10/2022
5.30
 7,800 5.30 5.60 5.10 500 100 0.0
04/10/2022
5.30
 8,800 5.40 5.50 4.70 6,200 100 0.0
03/10/2022: Cổ tức tiền mặt tỉ lệ: 3%
03/10/2022
5.40
 7,900 5.40 5.60 5.40 4,600 0 0.0
30/09/2022
5.40
 4,000 5.68 5.68 5.40 800 0 0.0
29/09/2022
5.68
 2,100 5.68 5.68 5.59 0 0 0
28/09/2022
5.68
 4,100 5.68 5.68 5.49 2,400 0 0.0
27/09/2022
5.68
 600 5.49 5.68 5.49 100 0 0.0
26/09/2022
5.49
 1,800 5.59 5.68 5.49 1,000 0 0.0
23/09/2022
5.59
 25,700 5.59 5.59 5.59 11,300 0 0.1
22/09/2022
5.59
 9,000 5.40 5.68 5.31 5,000 100 0.0
21/09/2022
5.40
 17,700 5.59 5.59 5.40 5,000 0 0.0
20/09/2022
5.59
 3,800 5.49 5.59 5.49 1,600 0 0.0
19/09/2022
5.49
 15,500 5.59 5.68 5.49 12,500 0 0.1
16/09/2022
5.59
 6,600 5.78 5.78 5.59 3,300 0 0.0
15/09/2022
5.78
 6,400 5.68 6.06 5.68 4,300 0 0.0
14/09/2022
5.68
 2,000 5.68 5.68 5.59 900 100 0.0
13/09/2022
5.68
 6,400 5.68 5.78 5.68 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |