CTCP Logistics Vinalink (vnl)

20.10
0.05
(0.25%)
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
(2026-02-23) 		-0.25 -1.18% 523,200 -32,700 -0.7
20.10
21.50
20.10
2 tháng
(2026-01-19) 		-0.05 -0.24% 804,400 1,900 0.0
20.10
21.50
20.10
3 tháng
(2025-12-18) 		-1.05 -4.79% 1,065,000 28,500 0.6
20.10
22
20.10
6 tháng
(2025-09-19) 		-1.49 -6.69% 1,647,900 71,100 1.5
20.10
23.80
20.10
12 tháng
(2025-03-24) 		1.94 10.25% 3,598,800 -95,600 -0.3
15.56
23.80
20.10
24 tháng
(2024-03-28) 		8.08 63.30% 8,807,500 66,390 2.9
12.41
23.80
20.10
36 tháng
(2023-04-03) 		10.51 101.70% 13,131,300 353,440 7.3
10.34
23.80
20.10
60 tháng
(2021-04-13) 		12.25 142.31% 31,957,500 632,612 20.2
8.23
23.80
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
11.91
 33,300 11.55 11.91 11.24 0 0 0.0
03/08/2022
11.55
 18,700 11.37 11.75 11.37 300 0 0.0
02/08/2022
11.37
 115,100 10.63 11.37 11.14 0 0 0.0
01/08/2022
10.63
 21,500 9.94 10.63 10.63 0 0 0.0
29/07/2022
9.94
 17,300 9.81 9.94 9.81 0 0 0.0
28/07/2022
9.81
 13,600 9.71 9.86 9.66 0 0 0.0
27/07/2022
9.71
 5,900 9.71 9.86 9.71 0 0 0.0
26/07/2022
9.71
 300 9.81 9.81 9.56 0 0 0.0
25/07/2022
9.81
 300 9.76 9.91 9.81 0 0 0.0
22/07/2022
9.76
 2,300 9.71 9.91 9.56 0 0 0.0
21/07/2022
9.71
 6,600 9.76 10.02 9.71 100 0 0.0
20/07/2022
9.76
 4,600 9.45 9.79 9.61 1,000 0 0.0
19/07/2022
9.45
 700 9.81 9.81 9.45 0 0 0.0
18/07/2022
9.81
 9,100 9.74 9.81 9.68 500 0 0.0
15/07/2022
9.74
 5,200 9.81 9.81 9.28 1,400 0 0.0
14/07/2022
9.81
 500 9.81 9.81 9.71 0 0 0.1
13/07/2022
9.81
 2,200 9.91 9.91 9.28 0 0 0.1
12/07/2022
9.91
 8,800 9.66 10.02 9.63 0 0 0.1
11/07/2022
9.66
 2,700 9.71 10.02 9.25 0 0 0.1
08/07/2022
9.71
 6,600 9.79 10.02 9.33 26,800 0 0.1
07/07/2022
9.79
 500 9.79 9.79 9.22 0 0 0.1
06/07/2022
9.79
 6,200 9.79 9.79 9.45 4,000 0 0.1
05/07/2022
9.79
 4,500 9.86 9.86 9.53 0 0 0.6
04/07/2022
9.86
 2,700 9.71 9.94 9.86 0 0 0.6
01/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
01/07/2022
9.71
 1,800 9.66 9.84 9.71 0 0 0.6
30/06/2022
9.66
 39,400 9.66 9.81 9.66 30,000 0 0.6
29/06/2022
9.66
 8,500 9.66 9.71 9.46 0 0 0
28/06/2022
9.66
 9,500 9.56 9.66 9.46 2,500 0 0.0
27/06/2022
9.56
 11,400 9.36 9.66 9.36 2,100 0 0.0
24/06/2022
9.36
 3,900 9.46 9.86 9.26 0 0 0.0
23/06/2022
9.46
 8,000 9.46 9.53 9.31 0 0 0.0
22/06/2022
9.46
 5,400 9.36 9.93 9.36 0 0 0.0
21/06/2022
9.36
 42,600 9.53 9.53 8.96 2,300 0 0.0
20/06/2022
9.53
 15,700 9.66 9.76 9.21 0 0 0
17/06/2022
9.66
 6,100 9.91 10.26 9.29 0 0 -0.7
16/06/2022
9.91
 9,300 9.71 9.96 9.71 0 0 -0.7
15/06/2022
9.71
 53,300 10.16 10.38 9.46 0 36,900 -0.7
14/06/2022
10.16
 9,900 10.48 10.48 9.96 0 4,100 -0.1
13/06/2022
10.48
 50,300 10.95 10.95 10.21 0 7,500 -0.2
10/06/2022
10.95
 18,700 10.93 11.03 10.61 0 5,500 -0.1
09/06/2022
10.93
 37,400 10.90 11.03 10.56 0 11,000 -0.2
08/06/2022
10.90
 23,000 10.93 11.05 10.65 0 8,000 -0.2
07/06/2022
10.93
 28,400 11.23 11.35 10.46 0 8,800 -0.2
06/06/2022
11.23
 3,400 11.10 11.35 11.10 0 0 0
03/06/2022
11.10
 6,900 11.00 11.43 10.63 0 2,500 -0.1
02/06/2022
11.00
 16,100 11.35 11.45 10.68 1,800 2,100 -0.0
01/06/2022
11.35
 3,800 11.25 11.58 10.98 0 0 0.0
31/05/2022
11.25
 12,800 11.23 11.80 11.20 0 0 0.0
30/05/2022
11.23
 38,900 11.18 11.28 10.93 300 0 0.0
27/05/2022
11.18
 15,200 11.30 11.30 10.90 0 0 0.0
26/05/2022
11.30
 5,500 11.18 11.40 11.05 1,000 0 0.0
25/05/2022
11.18
 19,900 10.85 11.18 10.46 0 0 0.2
24/05/2022
10.85
 12,400 10.88 11.25 10.33 0 0 0.2
23/05/2022
10.88
 3,800 10.95 11.58 10.88 0 0 0.2
20/05/2022
10.95
 17,000 11.23 11.55 10.46 0 0 0.2
19/05/2022
11.23
 61,200 11.45 11.63 10.95 0 0 0.2
18/05/2022
11.45
 19,800 11.73 12.07 11.35 9,700 0 0.2
17/05/2022
11.73
 10,100 11.35 11.80 11.30 0 0 0.1
16/05/2022
11.35
 13,400 10.85 11.43 10.85 0 0 0.1
13/05/2022
10.85
 39,500 11.53 11.87 10.73 4,700 0 0.1
12/05/2022
11.53
 63,500 12.37 12.40 11.53 27,300 0 0.7
11/05/2022
12.37
 53,000 11.90 12.42 11.65 26,800 0 0.7
10/05/2022
11.90
 22,700 11.40 11.95 11.13 6,500 0 0.2
09/05/2022
11.40
 19,500 11.95 11.95 11.13 4,600 0 0.1
06/05/2022
11.95
 15,600 12.15 12.15 11.33 4,000 0 0.1
05/05/2022
12.15
 11,200 12.35 12.45 12.07 0 100 -0.0
04/05/2022
12.35
 11,900 12.45 12.87 12.35 7,000 0 0.2
29/04/2022
12.45
 7,700 12.35 12.87 12.05 0 0 0
28/04/2022
12.35
 8,500 11.95 12.40 11.90 0 0 0
27/04/2022
11.95
 900 11.80 12.10 11.45 0 100 -0.0
26/04/2022
11.80
 12,200 11.45 12.05 10.75 0 0 0
25/04/2022
11.45
 33,300 11.95 12.40 11.23 2,200 0 0.1
22/04/2022
11.95
 13,800 11.97 12.40 11.95 0 0 0
21/04/2022
11.97
 40,100 12.37 12.90 11.95 0 0 0
20/04/2022
12.37
 20,000 12.70 12.80 12.37 0 0 0
19/04/2022
12.70
 49,300 12.55 13.07 12.45 0 0 0
18/04/2022
12.55
 30,000 13.04 13.17 12.50 1,000 0 0.0
15/04/2022
13.04
 24,500 13.09 13.14 12.90 0 0 0
14/04/2022
13.09
 32,000 12.85 13.22 12.85 100 0 0.0
13/04/2022
12.85
 23,700 12.75 13.19 12.45 0 0 0
12/04/2022
12.75
 22,600 13.22 13.44 12.75 0 1,000 -0.0
08/04/2022
13.22
 23,600 13.59 13.69 13.19 0 0 0
07/04/2022
13.59
 27,900 13.67 13.79 13.37 3,400 0 0.1
06/04/2022
13.67
 124,100 13.29 14.09 13.29 0 0 0
05/04/2022
13.29
 32,900 13.24 13.54 13.24 0 0 0
04/04/2022
13.24
 14,600 13.39 13.39 12.97 900 0 0.0
01/04/2022
13.39
 40,100 13.34 13.62 12.85 0 300 -0.0
31/03/2022
13.34
 16,100 13.59 13.59 13.34 0 0 0
30/03/2022
13.59
 59,900 13.72 14.24 13.47 2,000 0 0.1
29/03/2022
13.72
 143,400 12.82 13.72 12.90 1,800 0 0.0
28/03/2022
12.82
 57,400 12.70 12.95 12.60 200 0 0.0
25/03/2022
12.70
 18,700 12.70 12.80 12.60 0 0 0
24/03/2022
12.70
 16,000 12.85 12.85 12.57 0 0 0
23/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
23/03/2022
12.85
 30,700 12.62 13.04 12.57 1,000 1,000 0.0
22/03/2022
12.62
 17,600 12.48 12.69 12.48 0 0 0
21/03/2022
12.48
 26,600 12.55 12.55 12.40 0 0 0
18/03/2022
12.55
 10,800 12.40 12.72 12.40 0 0 0
17/03/2022
12.40
 5,700 12.50 12.50 12.28 0 0 0
16/03/2022
12.50
 3,900 12.31 12.79 12.31 0 0 0
15/03/2022
12.31
 9,200 12.55 12.55 11.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |