CTCP Logistics Vinalink (vnl)

22.80
-0.10
(-0.44%)
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
(2025-11-05) 		-0.20 -0.87% 113,800 3,100 0.1
22.55
23.10
22.80
2 tháng
(2025-10-06) 		1.09 4.99% 344,500 4,200 0.1
21.81
23.80
22.80
3 tháng
(2025-09-08) 		2.01 9.62% 571,700 60,600 1.4
20.79
23.80
22.80
6 tháng
(2025-06-09) 		2.93 14.68% 1,489,000 67,700 1.5
19.39
23.80
22.80
12 tháng
(2024-12-10) 		8.04 54.06% 4,270,200 -45,300 0.9
14.73
23.80
22.80
24 tháng
(2023-12-18) 		10.96 91.71% 8,845,100 207,940 4.8
11.94
23.80
22.80
36 tháng
(2022-12-21) 		11.34 98.18% 12,272,700 343,442 9.1
10.16
23.80
22.80
60 tháng
(2020-12-31) 		15.19 197% 31,313,710 490,282 17.6
7.64
23.80
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
11.58
 8,100 11.46 11.58 11.41 500 0 0.0
20/01/2022
11.46
 25,900 11.29 11.46 11.08 0 0 0
19/01/2022
11.29
 22,900 11.17 11.66 11.08 0 1,900 -0.0
18/01/2022
11.17
 25,300 12.07 12.14 11.15 0 2,000 -0.0
17/01/2022
12.07
 10,900 12.14 12.16 12.04 7,200 200 0.2
14/01/2022
12.14
 25,100 11.80 12.21 11.15 1,500 0 0.0
13/01/2022
11.80
 32,200 12.43 12.43 11.80 400 400 -0.0
12/01/2022
12.43
 30,600 12.50 12.50 12.02 200 700 -0.0
11/01/2022
12.50
 29,800 12.72 12.72 12.07 0 2,000 -0.1
10/01/2022
12.72
 50,900 12.81 12.81 12.69 0 3,100 0
07/01/2022
12.81
 30,000 12.84 12.98 12.81 3,100 100 0.1
06/01/2022
12.84
 41,400 13.03 13.03 12.77 1,000 0 0.0
05/01/2022
13.03
 24,900 12.89 13.06 12.89 500 0 0.0
04/01/2022
12.89
 44,700 12.84 13.15 12.79 3,700 0 0.1
31/12/2021
12.84
 8,200 12.89 13.18 12.84 1,300 0 0.0
30/12/2021
12.89
 19,400 12.72 12.96 12.72 700 0 0.0
29/12/2021
12.72
 13,200 12.72 12.98 12.72 3,000 200 0.1
28/12/2021
12.72
 8,500 12.74 12.91 12.69 0 600 -0.0
27/12/2021
12.74
 7,600 12.79 13.15 12.60 1,500 1,200 0.0
24/12/2021
12.79
 42,600 12.74 13.20 12.74 0 0 0
23/12/2021
12.74
 52,100 13.20 13.20 12.69 500 1,600 -0.0
22/12/2021
13.20
 63,300 13.15 13.22 13.03 36,200 200 1.0
21/12/2021
13.15
 41,900 13.10 13.37 13.03 0 700 -0.0
20/12/2021
13.10
 31,600 13.39 13.39 13.03 300 1,200 -0.0
17/12/2021
13.39
 41,600 13.39 13.47 13.22 900 200 0.0
16/12/2021
13.39
 24,800 13.44 13.68 13.22 0 1,500 -0.0
15/12/2021
13.44
 39,700 13.22 13.59 13.22 600 100 0.0
14/12/2021
13.22
 26,500 13.27 13.27 13.15 1,300 0 0.0
13/12/2021
13.27
 34,800 13.15 13.32 13.20 2,300 0 0.1
10/12/2021
13.15
 26,600 13.10 13.27 13.06 3,400 0 0.1
09/12/2021
13.10
 23,100 13.08 13.13 13.03 800 500 0.0
08/12/2021
13.08
 9,600 13.08 13.25 13.03 700 0 0.0
07/12/2021: Cổ tức tiền mặt tỉ lệ: 7%
07/12/2021
13.08
 19,300 12.74 13.08 12.65 1,000 800 0.0
06/12/2021
12.74
 59,000 13.35 13.35 12.74 10,200 1,500 0.2
03/12/2021
13.35
 30,300 13.45 13.64 13.31 20,700 100 0.6
02/12/2021
13.45
 45,500 13.45 13.78 13.45 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |