CTCP Vinalines Logistics - Việt Nam (vlg)

6
0.20
(3.45%)
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
(2024-04-22) 		0.10 1.72% 267,300 0 0
5.40
6.10
6.10
2 tháng
(2024-03-21) 		0.20 3.51% 510,900 0 0
5.20
6.10
6.10
3 tháng
(2024-02-20) 		1 20.41% 797,600 0 0
4.80
6.10
6.10
6 tháng
(2023-11-22) 		2.30 63.89% 1,486,800 -300 -0.0
3.60
6.10
6.10
12 tháng
(2023-05-26) 		2.70 84.38% 5,219,857 -4,300 -0.0
3.20
6.10
6.10
24 tháng
(2022-05-31) 		-0.45 -7.05% 7,366,185 -11,500 0.9
2.90
6.44
6.10
36 tháng
(2021-06-07) 		1.10 22.94% 20,888,678 7,600 1.0
2.90
13.93
6.10
60 tháng
(2019-06-17) 		1.79 43.64% 22,124,578 5,700 1.0
2.77
13.93
6.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
5.90
0.30
 59,200 5.60 5.90 5.60 0 0 0
#2 16/05/2024
5.60
0.10
 16,200 5.60 5.60 5.50 0 0 0
#3 15/05/2024
5.50
-0.10
 11,000 5.60 5.70 5.50 0 0 0
#4 14/05/2024
5.60
0.10
 7,200 5.50 5.60 5.50 0 0 0
#5 13/05/2024
5.50
0
 24,700 5.50 5.60 5.50 0 0 0
#6 10/05/2024
5.50
0
 9,500 5.50 5.60 5.50 0 0 0
#7 09/05/2024
5.50
0.10
 3,800 5.50 5.50 5.50 0 0 0
#8 08/05/2024
5.40
0
 17,700 5.40 5.50 5.40 0 0 0
#9 07/05/2024
5.40
-0.20
 14,400 5.60 5.60 5.40 0 0 0
#10 06/05/2024
5.60
-0.10
 7,200 5.50 5.60 5.50 0 0 0
#11 03/05/2024
5.70
0.20
 10,200 5.40 5.70 5.40 0 0 0
#12 02/05/2024
5.50
0
 11,500 5.50 5.50 5.30 0 0 0
#13 26/04/2024
5.50
0
 3,000 5.50 5.50 5.50 0 0 0
#14 25/04/2024
5.50
-0.10
 11,600 5.60 5.60 5.50 0 0 0
#15 24/04/2024
5.60
-0.10
 9,900 5.70 5.70 5.50 0 0 0
#16 23/04/2024
5.70
-0.10
 9,900 5.80 5.80 5.70 0 0 0
#17 22/04/2024
5.80
0.20
 40,300 5.60 5.80 5.60 0 0 0
#18 19/04/2024
5.60
0.20
 32,000 5.50 5.70 5.40 0 0 0
#19 17/04/2024
5.40
0.20
 7,600 5.20 5.40 5.20 0 0 0
#20 16/04/2024
5.20
0
 3,700 5.10 5.20 5.10 0 0 0
#21 15/04/2024
5.20
-0.10
 22,700 5.30 5.30 5.20 0 0 0
#22 12/04/2024
5.30
-0.10
 7,300 5.30 5.30 5.30 0 0 0
#23 11/04/2024
5.40
0.10
 100 5.40 5.40 5.40 0 0 0
#24 10/04/2024
5.30
-0.10
 47,700 5.30 5.40 5.30 0 0 0
#25 09/04/2024
5.40
0
 34,200 5.50 5.50 5.30 0 0 0
#26 08/04/2024
5.40
-0.10
 8,500 5.40 5.40 5.40 0 0 0
#27 05/04/2024
5.50
0
 1,700 5.30 5.60 5.30 0 0 0
#28 04/04/2024
5.50
0
 2,600 5.70 5.70 5.50 0 0 0
#29 02/04/2024
5.50
0.10
 200 5.40 5.50 5.40 0 0 0
#30 01/04/2024
5.40
-0.10
 16,000 5.50 5.50 5.40 0 0 0
#31 29/03/2024
5.50
0.10
 5,100 5.40 5.50 5.40 0 0 0
#32 28/03/2024
5.40
-0.10
 7,000 5.50 5.50 5.40 0 0 0
#33 27/03/2024
5.50
0
 3,400 5.60 5.60 5.50 0 0 0
#34 26/03/2024
5.50
0
 14,600 5.50 5.50 5.50 0 0 0
#35 25/03/2024
5.50
0
 3,200 5.50 5.50 5.50 0 0 0
#36 22/03/2024
5.50
-0.20
 14,100 5.70 5.70 5.50 0 0 0
#37 21/03/2024
5.70
0
 11,900 5.70 5.70 5.60 0 0 0
#38 20/03/2024
5.70
0.20
 2,800 5.50 5.70 5.60 0 0 0
#39 19/03/2024
5.50
0
 6,200 5.50 5.50 5.40 0 0 0
#40 18/03/2024
5.50
-0.10
 12,200 5.60 5.60 5.50 0 0 0
#41 15/03/2024
5.60
0
 12,700 5.60 5.70 5.40 0 0 0
#42 14/03/2024
5.60
0.10
 1,600 5.50 5.60 5.50 0 0 0
#43 13/03/2024
5.50
-0.10
 14,500 5.60 5.60 5.50 0 0 0
#44 12/03/2024
5.60
0
 13,900 5.60 5.60 5.60 0 0 0
#45 11/03/2024
5.60
0.10
 7,800 5.50 5.60 5.50 0 0 0
#46 08/03/2024
5.50
0
 18,200 5.50 5.50 5.40 0 0 0
#47 07/03/2024
5.50
0
 5,700 5.50 5.60 5.40 0 0 0
#48 06/03/2024
5.50
-0.10
 9,500 5.60 5.60 5.40 0 0 0
#49 05/03/2024
5.60
-0.10
 8,500 5.70 5.70 5.50 0 0 0
#50 04/03/2024
5.70
0.20
 4,600 5.50 5.90 5.70 0 0 0
#51 01/03/2024
5.50
0.10
 13,100 5.40 5.50 5.40 0 0 0
#52 29/02/2024
5.40
-0.30
 22,200 5.70 5.90 5.40 0 0 0
#53 28/02/2024
5.70
-0.10
 8,200 5.80 6 5.70 0 0 0
#54 27/02/2024
5.80
0.30
 28,800 5.50 5.80 5.50 0 0 0
#55 26/02/2024
5.50
0.40
 64,200 5.10 5.50 4.90 0 0 0
#56 23/02/2024
5.10
0.20
 22,700 4.90 5.10 5 0 0 0
#57 22/02/2024
4.90
0.10
 1,700 4.80 4.90 4.90 0 0 0
#58 21/02/2024
4.80
-0.10
 3,900 4.90 4.90 4.80 0 0 0
#59 20/02/2024
4.90
0.20
 3,700 4.70 4.90 4.70 0 0 0
#60 19/02/2024
4.70
-0.10
 10,100 4.80 4.80 4.70 0 0 0
#61 16/02/2024
4.80
0
 38,900 4.80 4.90 4.70 0 0 0
#62 15/02/2024
4.80
0.10
 4,300 4.70 4.80 4.70 0 0 0
#63 07/02/2024
4.70
-0.10
 5,500 4.80 4.80 4.70 0 0 0
#64 06/02/2024
4.80
0
 3,000 4.80 4.90 4.80 0 0 0
#65 05/02/2024
4.80
-0.20
 4,000 5 5 4.70 0 0 0
#66 02/02/2024
5
0.20
 2,300 4.80 5.50 4.80 0 0 0
#67 01/02/2024
4.80
-0.10
 10,700 4.90 4.90 4.80 0 0 0
#68 31/01/2024
4.90
0
 27,500 4.90 5 4.70 0 0 0
#69 30/01/2024
4.90
0
 9,800 4.90 4.90 4.80 0 300 -0.0
#70 29/01/2024
4.90
0.10
 27,300 4.80 5 4.70 0 0 0
#71 26/01/2024
4.80
0.50
 81,400 4.30 4.90 4.30 0 0 0
#72 25/01/2024
4.30
0.20
 37,200 4.10 4.50 4.20 0 0 0
#73 24/01/2024
4.10
-0.20
 13,600 4.30 4.30 4.10 0 0 0
#74 23/01/2024
4.30
0.10
 28,900 4.20 4.30 4 0 0 0
#75 22/01/2024
4.20
0
 48,100 4.20 4.70 4.20 0 0 0
#76 19/01/2024
4.20
0.50
 85,800 3.70 4.20 3.60 0 0 0
#77 18/01/2024
3.70
0
 21,000 3.70 3.70 3.70 0 0 0
#78 17/01/2024
3.70
0
 8,300 3.70 3.80 3.70 0 0 0
#79 16/01/2024
3.70
0
 7,200 3.70 3.70 3.70 0 0 0
#80 15/01/2024
3.70
-0.10
 11,100 3.80 3.90 3.70 0 0 0
#81 12/01/2024
3.80
-0.10
 2,100 3.90 3.90 3.80 0 0 0
#82 11/01/2024
3.90
0.10
 800 3.80 3.90 3.90 0 0 0
#83 10/01/2024
3.80
-0.10
 8,200 3.90 3.90 3.80 0 0 0
#84 09/01/2024
3.90
0
 4,700 3.90 3.90 3.80 0 0 0
#85 08/01/2024
3.90
0.30
 26,300 3.60 4 3.70 0 0 0
#86 05/01/2024
3.60
-0.10
 4,700 3.70 3.70 3.60 0 0 0
#87 04/01/2024
3.70
0
 4,900 3.70 3.70 3.70 0 0 0
#88 03/01/2024
3.70
0
 7,500 3.70 3.80 3.70 0 0 0
#89 02/01/2024
3.70
0.10
 4,500 3.60 3.70 3.60 0 0 0
#90 29/12/2023
3.60
-0.10
 1,600 3.70 3.70 3.60 0 0 0
#91 28/12/2023
3.70
0.10
 3,600 3.60 3.80 3.70 0 0 0
#92 27/12/2023
3.60
0
 3,000 3.60 3.80 3.60 0 0 0
#93 26/12/2023
3.60
0
 2,100 3.60 3.60 3.60 0 0 0
#94 25/12/2023
3.60
0
 5,900 3.60 3.60 3.60 0 0 0
#95 22/12/2023
3.60
-0.10
 5,800 3.70 3.70 3.60 0 0 0
#96 21/12/2023
3.70
0.10
 4,800 3.60 3.70 3.70 0 0 0
#97 20/12/2023
3.60
-0.10
 12,300 3.70 3.80 3.60 0 0 0
#98 19/12/2023
3.70
-0.10
 300 3.80 3.80 3.70 0 0 0
#99 15/12/2023
3.80
0.10
 5,300 3.70 3.80 3.70 0 0 0
#100 14/12/2023
3.70
0
 6,400 3.70 3.80 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |