CTCP Logistics Vinalink (vnl)

20.80
-0.20
(-0.95%)
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
(2025-12-29) 		-0.30 -1.41% 256,500 37,200 0.8
20.80
21.60
20.80
2 tháng
(2025-12-01) 		-1.90 -8.30% 510,000 36,800 0.8
20.60
22.90
20.80
3 tháng
(2025-10-30) 		-2.70 -11.39% 600,600 47,300 1.0
20.60
23.70
20.80
6 tháng
(2025-08-01) 		-1.15 -5.19% 1,362,700 105,000 2.3
20.60
23.80
20.80
12 tháng
(2025-02-03) 		3.14 17.55% 4,225,500 2,600 1.9
15.56
23.80
20.80
24 tháng
(2024-02-15) 		8.84 72.72% 8,820,600 181,640 4.7
12.16
23.80
20.80
36 tháng
(2023-02-13) 		10.50 100% 12,526,600 378,442 10.3
10.16
23.80
20.80
60 tháng
(2021-02-23) 		12.75 154.50% 31,394,800 655,812 20.7
7.85
23.80
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
12.55
 15,600 12.79 12.79 12.31 0 0 0
11/03/2022
12.79
 5,300 13.03 13.03 12.69 0 0 0
10/03/2022
13.03
 29,700 13.13 13.13 12.65 1,000 0 0.0
09/03/2022
13.13
 31,100 12.84 13.13 12.31 0 0 0
08/03/2022
12.84
 36,400 13.18 13.18 12.79 0 0 0
07/03/2022
13.18
 23,900 13.08 13.25 13.08 0 0 0
04/03/2022
13.08
 49,300 12.91 13.25 12.91 0 2,000 -0.1
03/03/2022
12.91
 51,200 12.36 12.98 12.40 0 0 0
02/03/2022
12.36
 12,400 12.50 12.55 12.16 0 0 0
01/03/2022
12.50
 11,700 12.36 12.79 12.36 0 0 0
28/02/2022
12.36
 5,700 12.74 12.74 12.19 0 0 0
25/02/2022
12.74
 22,900 12.57 12.84 12.62 2,000 0 0.1
24/02/2022
12.57
 57,600 12.21 12.94 12.14 0 10,000 -0.3
23/02/2022
12.21
 13,900 12.45 12.45 12.14 0 0 0
22/02/2022
12.45
 25,700 12.43 12.48 12.31 0 1,000 -0.0
21/02/2022
12.43
 9,200 12.40 12.50 12.40 2,000 0 0.1
18/02/2022
12.40
 19,900 12.40 12.40 11.95 0 0 0
17/02/2022
12.40
 22,600 12.11 12.50 12.14 1,000 0 0.0
16/02/2022
12.11
 4,600 12.16 12.26 12.07 0 0 0
15/02/2022
12.16
 8,000 12.21 12.31 12.07 0 0 0
14/02/2022
12.21
 16,200 12.21 12.28 12.09 0 0 0
11/02/2022
12.21
 16,200 12.40 12.40 12.07 0 0 0
10/02/2022
12.40
 12,400 12.40 12.40 12.31 0 2,000 -0.1
09/02/2022
12.40
 8,700 12.43 12.43 12.09 0 0 0
08/02/2022
12.43
 36,500 12.28 12.45 12.11 1,800 0 0.0
07/02/2022
12.28
 19,000 11.54 12.28 11.63 0 0 0
28/01/2022
11.54
 22,600 11.20 11.54 11.25 0 0 0
27/01/2022
11.20
 3,300 11.15 11.20 11.15 0 0 0
26/01/2022
11.15
 12,900 11.13 11.29 11.13 0 0 0
25/01/2022
11.13
 6,300 11.25 11.49 11.13 0 0 0
24/01/2022
11.25
 11,200 11.58 11.58 11.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |