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)
30/06/2021
4.71
 12,100 4.89 5.44 4.71 0 0 0
29/06/2021
4.89
 42,020 5.08 5.08 4.71 0 0 0
28/06/2021
5.08
 2,100 5.26 5.26 5.08 0 0 0
25/06/2021
5.26
 100 5.26 5.26 5.26 0 0 0
24/06/2021
5.26
 900 5.44 5.44 5.26 0 0 0
23/06/2021
5.44
 700 5.35 5.44 5.44 0 0 0
22/06/2021
5.35
 7,100 5.35 5.35 5.35 0 0 0
21/06/2021
5.35
 38,200 5.26 5.35 4.98 0 0 0
18/06/2021
5.26
 1,200 4.89 5.26 5.26 0 0 0
17/06/2021
4.89
 6,700 4.98 4.98 4.89 0 0 0
16/06/2021
4.98
 10,900 4.80 5.08 4.98 0 0 0
15/06/2021
4.80
 50,800 4.80 5.17 4.80 0 0 0
14/06/2021
4.80
 18,400 4.98 5.26 4.80 0 0 0
11/06/2021
4.98
 14,600 5.08 5.08 4.80 0 0 0
10/06/2021
5.08
 1,200 4.61 5.17 5.08 0 0 0
09/06/2021
4.61
 9,900 4.98 4.98 4.61 0 0 0
08/06/2021
4.98
 500 4.80 5.08 4.98 0 0 0
07/06/2021
4.80
 18,110 4.89 5.35 4.80 0 0 0
04/06/2021
4.89
 25,800 4.98 5.35 4.80 0 0 0
03/06/2021
4.98
 43,800 4.80 4.98 4.89 0 0 0
02/06/2021
4.80
 19,500 4.89 4.89 4.80 0 0 0
01/06/2021
4.89
 9,000 4.89 4.89 4.89 0 0 0
31/05/2021
4.89
 3,200 4.89 4.89 4.89 0 0 0
28/05/2021
4.89
 1,100 4.80 4.89 4.89 0 0 0
27/05/2021
4.80
 3,300 4.89 4.89 4.80 0 0 0
26/05/2021
4.89
 0 4.98 4.89 4.89 0 0 0
25/05/2021
4.98
 1,000 4.89 4.98 4.89 0 0 0
24/05/2021
4.89
 0 5.26 4.89 5.26 0 0 0
21/05/2021
5.26
 600 4.89 5.26 4.80 0 0 0
20/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
19/05/2021
4.89
 7,200 4.98 4.98 4.89 0 0 0
18/05/2021
4.98
 7,800 5.08 5.08 4.89 0 0 0
17/05/2021
5.08
 4,200 4.98 5.17 4.98 0 0 0
14/05/2021
4.98
 1,800 5.26 5.26 4.98 0 0 0
13/05/2021
5.26
 200 5.26 5.26 4.80 0 0 0
12/05/2021
5.26
 35,100 5.26 5.26 4.80 0 0 0
11/05/2021
5.26
 3,800 5.35 5.35 5.26 0 0 0
10/05/2021
5.35
 3,200 5.44 5.44 5.08 0 300 -0.0
07/05/2021
5.44
 400 5.44 5.44 5.44 0 0 0
06/05/2021
5.44
 1,800 5.17 5.54 5.44 0 0 0
05/05/2021
5.17
 19,700 5.44 5.44 4.89 0 0 0
04/05/2021
5.44
 1,000 5.44 5.44 4.80 0 0 0
29/04/2021
5.44
 1,000 5.44 5.44 5.44 0 0 0
28/04/2021
5.44
 600 5.44 5.44 5.44 0 0 0
27/04/2021
5.44
 1,900 5.54 5.54 5.44 0 0 0
26/04/2021
5.54
 100 5.54 5.54 5.54 0 0 0
23/04/2021
5.54
 12,000 5.54 5.54 5.54 0 0 0
22/04/2021
5.54
 1,000 5.54 5.63 5.54 0 0 0
20/04/2021
5.54
 1,200 5.72 5.72 5.54 0 0 0
19/04/2021
5.72
 9,300 5.54 5.72 5.54 0 0 0
16/04/2021
5.54
 2,100 5.72 5.72 5.44 0 0 0
15/04/2021
5.72
 5,800 5.81 5.81 5.72 0 0 0
14/04/2021
5.81
 33,300 6.28 6.28 5.63 0 0 0
13/04/2021
6.28
 51,900 5.44 6.37 5.54 0 0 0
12/04/2021
5.44
 900 5.81 5.81 5.44 0 0 0
09/04/2021
5.81
 5,500 5.72 5.81 5.81 0 0 0
08/04/2021
5.72
 10,300 5.72 5.81 5.72 0 0 0
07/04/2021
5.72
 31,600 5.81 5.81 5.72 0 0 0
06/04/2021
5.81
 23,900 5.54 5.81 5.54 0 0 0
05/04/2021
5.54
 0 5.54 5.54 5.54 0 0 0
02/04/2021
5.54
 9,230 5.54 5.54 5.54 0 0 0
01/04/2021
5.54
 2,500 5.54 5.54 5.54 0 0 0
31/03/2021
5.54
 4,958 5.81 5.81 5.54 0 0 0
30/03/2021
5.81
 1,100 5.81 5.81 5.72 0 0 0
29/03/2021
5.81
 300 5.91 5.91 5.81 0 0 0
26/03/2021
5.91
 0 5.72 5.91 5.91 0 0 0
25/03/2021
5.72
 500 6.00 6.00 5.72 0 0 0
24/03/2021
6.00
 100 5.63 6.00 6.00 0 0 0
23/03/2021
5.63
 7,700 6.09 6.09 5.63 0 0 0
22/03/2021
6.09
 800 6.28 6.28 6.00 0 0 0
19/03/2021
6.28
 800 5.81 6.37 5.72 0 0 0
18/03/2021
5.81
 10,100 5.81 5.91 5.81 0 0 0
17/03/2021
5.81
 17,600 5.44 5.81 5.44 0 0 0
16/03/2021
5.44
 14,100 5.35 5.44 5.35 0 0 0
15/03/2021
5.35
 3,200 5.44 5.44 5.35 0 0 0
12/03/2021
5.44
 8,330 5.26 5.44 5.17 0 0 0
11/03/2021
5.26
 12,010 5.26 5.26 5.08 0 0 0
10/03/2021
5.26
 35,100 5.08 5.26 4.98 0 0 0
09/03/2021
5.08
 24,202 4.89 5.08 4.89 0 0 0
08/03/2021
4.89
 11,300 4.89 4.89 4.89 0 0 0
05/03/2021
4.89
 4,000 4.89 4.98 4.61 0 0 0
04/03/2021
4.89
 1,600 4.71 4.89 4.71 0 0 0
03/03/2021
4.71
 11,600 4.43 4.71 4.61 0 0 0
02/03/2021
4.43
 15,300 4.43 4.43 4.43 0 4,200 -0.0
01/03/2021
4.43
 16,300 4.43 4.43 4.43 0 100 -0.0
26/02/2021
4.43
 200 4.52 4.52 4.43 0 0 0
25/02/2021
4.52
 3,100 4.52 4.52 4.43 0 100 -0.0
24/02/2021
4.52
 0 4.52 4.52 4.52 0 0 0
23/02/2021
4.52
 0 4.52 4.52 4.52 0 0 0
22/02/2021
4.52
 0 4.52 4.52 4.52 0 0 0
19/02/2021
4.52
 200 4.52 4.52 4.52 0 0 0
18/02/2021
4.52
 5,000 4.61 4.61 4.15 0 0 0
17/02/2021
4.61
 600 4.15 4.71 4.61 0 100 -0.0
09/02/2021
4.15
 3,100 4.15 4.25 4.15 0 0 0
08/02/2021
4.15
 4,300 4.52 4.52 4.15 0 0 0
05/02/2021
4.52
 1,100 4.52 4.52 4.52 0 0 0
04/02/2021
4.52
 5,600 4.61 4.61 4.43 0 0 0
03/02/2021
4.61
 0 4.61 4.61 4.61 0 0 0
02/02/2021
4.61
 0 4.61 4.61 4.61 0 0 0
01/02/2021
4.61
 2,100 4.80 4.80 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |