CTCP Logistics Vinalink (vnl)

18.65
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
(2026-05-13) 		-0.20 -1.06% 86,300 -6,000 0
18.50
18.95
18.65
2 tháng
(2026-04-13) 		-0.70 -3.62% 165,400 -13,100 0
18.50
19.35
18.65
3 tháng
(2026-03-16) 		-1.06 -5.39% 289,200 -50,000 0.0
18.50
20.10
18.65
6 tháng
(2025-12-15) 		-2.65 -12.44% 1,351,300 -21,400 0.6
18.50
21.30
18.65
12 tháng
(2025-06-17) 		-0.18 -0.96% 2,897,200 46,000 2.1
18.50
22.89
18.65
24 tháng
(2024-06-24) 		4.86 35.28% 7,528,800 -5,110 2.6
13.61
22.89
18.65
36 tháng
(2023-06-28) 		6.33 51.38% 12,712,800 281,540 6.9
11.12
22.89
18.65
60 tháng
(2021-07-08) 		10.29 122.96% 32,004,400 549,612 19.6
8.14
22.89
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
10.35
 2,200 10.15 10.60 10.00 0 0 0.4
27/10/2022
10.15
 22,100 10.15 10.86 9.89 18,500 0 0.4
26/10/2022
10.15
 4,300 10.40 10.98 9.69 300 0 0.0
25/10/2022
10.40
 4,800 10.88 11.37 10.15 500 0 0.0
24/10/2022
10.88
 4,300 11.04 11.34 10.40 100 0 0.0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
21/10/2022
11.04
 1,700 10.96 11.26 10.38 800 0 0.0
20/10/2022
10.96
 3,800 10.76 11.11 10.93 3,300 0 0.1
19/10/2022
10.76
 500 10.79 10.79 10.42 0 0 0
18/10/2022
10.79
 900 10.81 11.03 10.57 0 0 0.0
17/10/2022
10.81
 2,500 10.74 10.81 10.66 100 0 0.0
14/10/2022
10.74
 300 11.01 11.21 10.74 0 0 0.0
13/10/2022
11.01
 3,000 11.16 11.21 10.81 2,100 0 0.0
12/10/2022
11.16
 500 10.96 11.25 11.16 0 0 0.0
11/10/2022
10.96
 4,400 11.06 11.21 10.47 0 0 0.0
10/10/2022
11.06
 2,100 10.79 11.25 10.52 0 0 0.0
07/10/2022
10.79
 4,000 11.11 11.11 10.35 500 0 0.0
06/10/2022
11.11
 2,300 11.18 11.25 10.81 800 0 0.0
05/10/2022
11.18
 3,500 11.03 11.30 10.91 0 0 -0.0
04/10/2022
11.03
 21,600 10.66 11.28 10.81 0 400 -0.0
03/10/2022
10.66
 23,500 11.30 11.30 10.66 0 0 0.1
30/09/2022
11.30
 14,000 11.30 11.50 10.52 3,000 0 0.1
29/09/2022
11.30
 13,500 11.30 11.50 11.30 2,400 30 0.1
28/09/2022
11.30
 20,300 11.30 11.30 11.23 0 0 0.0
27/09/2022
11.30
 5,000 11.30 11.48 11.11 1,000 0 0.0
26/09/2022
11.30
 93,600 11.52 11.52 11.30 7,000 0 0.2
23/09/2022
11.52
 1,000 11.43 11.52 11.43 0 0 0.1
22/09/2022
11.43
 9,400 11.45 11.45 11.30 5,000 0 0.1
21/09/2022
11.45
 900 11.55 11.55 11.30 0 0 -0.0
20/09/2022
11.55
 35,700 11.43 11.55 11.25 0 0 -0.0
19/09/2022
11.43
 37,100 11.48 11.55 11.30 0 100 -0.0
16/09/2022
11.48
 24,000 11.57 11.57 11.30 0 0 0.1
15/09/2022
11.57
 6,200 11.28 11.67 11.33 0 0 0.1
14/09/2022
11.28
 8,600 11.28 11.45 11.28 0 0 0.1
13/09/2022
11.28
 12,400 11.48 11.70 11.28 0 0 0.1
12/09/2022
11.48
 10,600 11.30 11.77 11.30 0 0 0.1
09/09/2022
11.30
 1,900 11.70 11.70 11.30 0 0 0.1
08/09/2022
11.70
 10,800 11.38 12.04 11.30 0 0 0.1
07/09/2022
11.38
 15,100 11.40 11.50 11.38 6,000 0 0.1
06/09/2022
11.40
 8,700 11.50 11.70 11.06 0 0 0.0
05/09/2022
11.50
 3,800 11.79 11.89 11.48 0 0 0.0
31/08/2022
11.79
 5,300 11.70 11.99 11.55 0 0 0.0
30/08/2022
11.70
 15,200 11.52 12.21 11.60 0 0 0.0
29/08/2022
11.52
 38,500 11.21 11.52 11.25 0 0 0.0
26/08/2022
11.21
 14,400 11.48 11.48 11.21 0 0 0.0
25/08/2022
11.48
 5,200 11.30 11.55 11.33 0 0 0.0
24/08/2022
11.30
 6,600 11.08 11.65 11.21 0 0 0.0
23/08/2022
11.08
 17,300 11.06 11.23 10.91 1,000 0 0.0
22/08/2022
11.06
 18,300 11.48 11.55 10.84 0 0 0.0
19/08/2022
11.48
 4,200 11.55 12.04 10.96 0 0 0.0
18/08/2022
11.55
 9,100 11.50 11.57 11.33 0 0 0.0
17/08/2022
11.50
 12,200 11.77 11.99 11.50 400 0 0.0
16/08/2022
11.77
 46,500 11.45 11.77 11.50 0 0 0.0
15/08/2022
11.45
 21,700 11.28 11.55 11.30 0 0 0.0
12/08/2022
11.28
 43,900 11.11 11.33 11.18 0 0 0.0
11/08/2022
11.11
 17,700 11.21 11.30 11.08 0 0 0.0
10/08/2022
11.21
 9,100 11.25 11.50 11.11 0 0 0.0
09/08/2022
11.25
 31,800 11.21 11.55 11.21 0 0 0.0
08/08/2022
11.21
 23,600 11.21 11.28 10.86 0 0 0.0
05/08/2022
11.21
 14,800 11.45 11.45 11.06 0 0 0.0
04/08/2022
11.45
 33,300 11.11 11.45 10.81 0 0 0.0
03/08/2022
11.11
 18,700 10.93 11.30 10.93 300 0 0.0
02/08/2022
10.93
 115,100 10.22 10.93 10.71 0 0 0.0
01/08/2022
10.22
 21,500 9.56 10.22 10.22 0 0 0.0
29/07/2022
9.56
 17,300 9.44 9.56 9.44 0 0 0.0
28/07/2022
9.44
 13,600 9.34 9.49 9.29 0 0 0.0
27/07/2022
9.34
 5,900 9.34 9.49 9.34 0 0 0.0
26/07/2022
9.34
 300 9.44 9.44 9.19 0 0 0.0
25/07/2022
9.44
 300 9.39 9.53 9.44 0 0 0.0
22/07/2022
9.39
 2,300 9.34 9.53 9.19 0 0 0.0
21/07/2022
9.34
 6,600 9.39 9.63 9.34 100 0 0.0
20/07/2022
9.39
 4,600 9.09 9.41 9.24 1,000 0 0.0
19/07/2022
9.09
 700 9.44 9.44 9.09 0 0 0.0
18/07/2022
9.44
 9,100 9.36 9.44 9.31 500 0 0.0
15/07/2022
9.36
 5,200 9.44 9.44 8.92 1,400 0 0.0
14/07/2022
9.44
 500 9.44 9.44 9.34 0 0 0.1
13/07/2022
9.44
 2,200 9.53 9.53 8.92 0 0 0.1
12/07/2022
9.53
 8,800 9.29 9.63 9.26 0 0 0.1
11/07/2022
9.29
 2,700 9.34 9.63 8.90 0 0 0.1
08/07/2022
9.34
 6,600 9.41 9.63 8.97 26,800 0 0.1
07/07/2022
9.41
 500 9.41 9.41 8.87 0 0 0.1
06/07/2022
9.41
 6,200 9.41 9.41 9.09 4,000 0 0.1
05/07/2022
9.41
 4,500 9.49 9.49 9.17 0 0 0.6
04/07/2022
9.49
 2,700 9.34 9.56 9.49 0 0 0.6
01/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
01/07/2022
9.34
 1,800 9.29 9.46 9.34 0 0 0.6
30/06/2022
9.29
 39,400 9.29 9.43 9.29 30,000 0 0.6
29/06/2022
9.29
 8,500 9.29 9.34 9.10 0 0 0
28/06/2022
9.29
 9,500 9.19 9.29 9.10 2,500 0 0.0
27/06/2022
9.19
 11,400 9.00 9.29 9.00 2,100 0 0.0
24/06/2022
9.00
 3,900 9.10 9.48 8.91 0 0 0.0
23/06/2022
9.10
 8,000 9.10 9.17 8.95 0 0 0.0
22/06/2022
9.10
 5,400 9.00 9.55 9.00 0 0 0.0
21/06/2022
9.00
 42,600 9.17 9.17 8.62 2,300 0 0.0
20/06/2022
9.17
 15,700 9.29 9.38 8.86 0 0 0
17/06/2022
9.29
 6,100 9.53 9.86 8.93 0 0 -0.7
16/06/2022
9.53
 9,300 9.34 9.58 9.34 0 0 -0.7
15/06/2022
9.34
 53,300 9.77 9.98 9.10 0 36,900 -0.7
14/06/2022
9.77
 9,900 10.08 10.08 9.58 0 4,100 -0.1
13/06/2022
10.08
 50,300 10.53 10.53 9.82 0 7,500 -0.2
10/06/2022
10.53
 18,700 10.51 10.61 10.20 0 5,500 -0.1
09/06/2022
10.51
 37,400 10.49 10.61 10.15 0 11,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |