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)
12/09/2022
5.68
 5,700 5.87 5.87 5.68 3,000 0 0.0
09/09/2022
5.87
 33,900 5.68 5.87 5.78 27,900 0 0.2
08/09/2022
5.68
 16,000 5.78 5.78 5.59 11,900 100 0.1
07/09/2022
5.78
 5,400 5.97 5.97 5.78 3,000 0 0.0
06/09/2022
5.97
 26,300 5.59 5.97 5.59 6,500 0 0.0
05/09/2022
5.59
 36,000 5.87 5.87 5.59 14,900 0 0.1
31/08/2022
5.87
 10,600 5.87 5.97 5.68 5,200 0 0.0
30/08/2022
5.87
 3,800 5.68 5.97 5.78 2,100 0 0.0
29/08/2022
5.68
 4,200 5.97 5.97 5.59 3,200 100 0.0
26/08/2022
5.97
 19,100 5.97 6.06 5.49 10,100 100 0.1
25/08/2022
5.97
 1,410 6.16 6.16 5.49 700 100 0.0
24/08/2022
6.16
 3,600 5.78 6.16 5.40 2,000 100 0.0
23/08/2022
5.78
 2,300 5.87 5.87 5.31 900 100 0.0
22/08/2022
5.87
 6,500 5.97 5.97 5.68 900 0 0.0
19/08/2022
5.97
 2,317 5.97 5.97 5.78 0 0 0
18/08/2022
5.97
 4,800 6.35 6.35 5.78 0 0 0
17/08/2022
6.35
 0 6.16 6.35 6.35 0 0 0
16/08/2022
6.16
 8,110 6.35 6.44 6.16 0 0 0
15/08/2022
6.35
 9,405 6.44 6.63 6.16 5,500 0 0.0
12/08/2022
6.44
 9,710 5.97 6.54 5.49 4,600 100 0.0
11/08/2022
5.97
 14,302 5.78 5.97 5.78 6,000 0 0.0
10/08/2022
5.78
 800 5.87 5.97 5.68 600 0 0.0
09/08/2022
5.87
 12,715 5.78 6.06 5.31 7,400 100 0.0
08/08/2022
5.78
 11,400 5.78 5.97 5.49 4,200 100 0.0
05/08/2022
5.78
 4,915 5.87 5.87 5.21 2,500 100 0.0
04/08/2022
5.87
 4,805 5.68 5.87 5.68 4,000 0 0.0
03/08/2022
5.68
 3,200 5.87 5.87 5.68 3,000 0 0.0
02/08/2022
5.87
 10,400 5.78 5.87 5.21 7,100 100 0.0
01/08/2022
5.78
 8,700 5.49 5.78 5.49 3,900 0 0.0
29/07/2022
5.49
 1,400 5.59 5.59 5.40 700 0 0.0
28/07/2022
5.59
 600 5.68 5.68 5.40 0 0 0
27/07/2022
5.68
 4,300 5.68 5.68 5.31 0 0 0
26/07/2022
5.68
 300 5.78 5.78 5.21 0 100 -0.0
25/07/2022
5.78
 4,700 5.31 5.78 5.21 3,500 100 0.0
22/07/2022
5.31
 5,100 5.68 5.68 5.31 1,400 0 0.0
21/07/2022
5.68
 1,500 5.68 5.78 5.12 1,000 100 0.0
20/07/2022
5.68
 3,380 5.78 5.87 4.93 2,500 100 0.0
19/07/2022
5.78
 0 5.78 5.78 5.78 0 0 0
18/07/2022
5.78
 100 5.59 5.78 5.78 0 0 0
15/07/2022
5.59
 422 5.68 5.78 5.40 0 0 0
14/07/2022
5.68
 5,800 5.68 5.68 5.31 4,100 0 0.0
13/07/2022
5.68
 9,500 5.59 5.68 5.40 6,600 0 0.0
12/07/2022
5.59
 700 5.59 5.59 5.59 0 0 0
11/07/2022
5.59
 600 5.78 5.78 5.21 300 100 0.0
08/07/2022
5.78
 15,110 5.59 5.87 4.93 12,400 100 0.1
07/07/2022
5.59
 1,200 5.87 5.87 5.21 1,000 100 0.0
06/07/2022
5.87
 2,300 5.97 6.25 5.21 0 100 -0.0
05/07/2022
5.97
 10,200 6.06 6.25 5.97 8,000 0 0.1
04/07/2022
6.06
 200 5.49 6.06 5.21 0 100 -0.0
01/07/2022
5.49
 20,500 5.68 5.68 4.93 13,500 100 0.1
30/06/2022
5.68
 10,604 5.78 5.78 4.83 3,400 100 0.0
29/06/2022
5.78
 10,300 5.78 5.78 5.21 8,300 100 0.0
28/06/2022
5.78
 200 5.68 5.78 5.78 0 0 0
27/06/2022
5.68
 300 5.78 5.78 5.59 0 0 0
24/06/2022
5.78
 1,500 5.59 5.87 5.49 0 0 0
23/06/2022
5.59
 3,700 4.83 5.59 5.59 0 0 0
22/06/2022
4.83
 600 5.21 5.21 4.83 0 0 0
21/06/2022
5.21
 400 4.45 5.21 3.98 0 100 -0.0
20/06/2022
4.45
 2,900 5.87 5.97 4.45 0 0 0
17/06/2022
5.87
 4,600 5.97 5.97 5.12 2,000 100 0.0
16/06/2022
5.97
 14,100 5.78 5.97 5.97 11,000 0 0.1
15/06/2022
5.78
 7,000 6.16 6.16 5.78 6,500 0 0.0
14/06/2022
6.16
 400 5.97 6.16 5.78 200 0 0.0
13/06/2022
5.97
 1,300 6.25 6.25 5.97 0 0 0
10/06/2022
6.25
 3,300 6.16 6.25 5.87 0 0 0
09/06/2022
6.16
 1,100 6.16 6.16 6.16 900 0 0.0
08/06/2022
6.16
 19,700 6.06 6.44 6.06 12,500 0 0.1
07/06/2022
6.06
 1,800 6.16 6.16 5.97 0 0 0
06/06/2022
6.16
 1,200 5.97 6.25 6.06 0 0 0
03/06/2022
5.97
 3,400 6.25 6.25 5.87 0 0 0
02/06/2022
6.25
 8,400 6.25 6.35 6.25 0 0 0
01/06/2022
6.25
 1,300 6.35 6.35 6.25 0 0 0
31/05/2022
6.35
 600 6.44 6.44 6.35 0 0 0
30/05/2022
6.44
 6,100 6.44 6.63 6.35 0 0 0
27/05/2022
6.44
 5,100 6.44 6.54 6.25 0 0 0
26/05/2022
6.44
 9,790 6.44 6.63 6.35 0 0 0
25/05/2022
6.44
 4,005 6.25 6.63 6.35 0 0 0
24/05/2022
6.25
 32,600 6.16 6.63 6.25 24,100 0 0.2
23/05/2022
6.16
 3,700 6.16 6.16 6.16 3,500 0 0.0
20/05/2022
6.16
 7,300 6.16 6.25 5.97 0 0 0
19/05/2022
6.16
 8,900 6.25 6.25 5.97 0 0 0
18/05/2022
6.25
 19,200 6.54 6.54 5.97 0 0 0
17/05/2022
6.54
 21,600 6.06 6.54 5.97 0 0 0
16/05/2022
6.06
 7,400 6.16 6.44 6.06 0 0 0
13/05/2022
6.16
 5,100 6.54 6.54 5.68 0 0 0
12/05/2022
6.54
 3,900 6.63 6.63 5.97 0 0 0
11/05/2022
6.63
 2,200 6.82 6.82 6.63 0 0 0
10/05/2022
6.82
 11,000 6.92 6.92 6.63 0 0 0
09/05/2022
6.92
 500 7.01 7.01 6.44 0 0 0
06/05/2022
7.01
 3,500 7.29 7.29 7.01 0 0 0
05/05/2022
7.29
 1,304 6.92 7.29 6.92 0 0 0
04/05/2022
6.92
 10,950 7.11 7.39 6.92 0 0 0
29/04/2022
7.11
 9,600 7.11 7.11 6.73 0 0 0
28/04/2022
7.11
 5,900 7.01 7.20 6.73 0 0 0
27/04/2022
7.01
 3,600 7.29 7.86 7.01 0 0 0
26/04/2022
7.29
 9,200 6.92 7.29 6.92 0 0 0
25/04/2022
6.92
 21,800 6.92 7.48 6.63 0 0 0
22/04/2022
6.92
 3,700 6.63 7.20 6.54 0 0 0
21/04/2022
6.63
 51,300 7.20 7.20 6.35 0 0 0
20/04/2022
7.20
 13,600 7.58 7.67 6.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |