CTCP Logistics Vinalink (vnl)

18.90
0.10
(0.53%)
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
(2026-06-29) 		-0.20 -1.05% 239,100 -29,000 0
18.80
19.25
18.90
2 tháng
(2026-06-01) 		0 0% 391,500 -32,200 0
18.35
19.25
18.90
3 tháng
(2026-05-04) 		-0.25 -1.31% 502,400 -36,400 0
18.35
19.25
18.90
6 tháng
(2026-01-30) 		-1.59 -7.78% 1,381,500 -92,100 -0.3
18.35
20.68
18.90
12 tháng
(2025-08-04) 		-2.17 -10.36% 2,746,500 17,300 2.1
18.35
22.89
18.90
24 tháng
(2024-08-08) 		4.88 35.10% 7,213,900 -82,710 1.8
13.67
22.89
18.90
36 tháng
(2023-08-14) 		6.03 47.23% 11,823,600 239,140 6.6
11.12
22.89
18.90
60 tháng
(2021-08-24) 		9.10 93.84% 28,908,400 561,712 20.5
9
22.89
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
10.50
 3,500 11.06 11.11 10.33 1,700 100 0.0
13/12/2022
11.06
 900 10.83 11.06 10.25 0 0 0.0
12/12/2022
10.83
 16,100 10.68 11.42 10.68 0 0 0.0
09/12/2022
10.68
 6,700 10.86 10.86 10.22 200 0 0.0
08/12/2022
10.86
 7,900 10.73 11.09 10.66 3,000 0 0.1
07/12/2022
10.73
 1,900 10.88 11.54 10.33 0 300 -0.0
06/12/2022
10.88
 8,300 10.33 11.01 10.45 0 100 -0.0
05/12/2022
10.33
 26,900 10.66 11.37 10.27 0 0 0.0
02/12/2022
10.66
 30,300 10.48 10.66 10.07 0 0 0.0
01/12/2022
10.48
 26,300 10.35 11.06 10.45 0 0 0.0
30/11/2022
10.35
 21,400 10.66 11.06 10.15 0 0 0.0
29/11/2022
10.66
 10,100 10.35 10.81 10.33 0 0 0.0
28/11/2022
10.35
 12,600 9.94 10.40 9.77 0 0 0.0
25/11/2022
9.94
 3,400 10.30 10.76 9.64 0 0 0.0
24/11/2022
10.30
 2,000 9.89 10.30 10.30 2,000 0 0.0
23/11/2022
9.89
 800 10.15 10.78 9.74 0 0 0.0
22/11/2022
10.15
 8,400 10.00 10.66 9.92 0 0 0.0
21/11/2022
10.00
 1,700 9.84 10.00 10.00 1,700 0 0.0
18/11/2022
9.84
 2,400 9.64 9.84 9.13 800 0 0.0
17/11/2022
9.64
 3,300 9.59 9.74 8.96 2,000 0 0.0
16/11/2022
9.59
 1,900 9.06 9.67 9.11 1,000 0 0.0
15/11/2022
9.06
 3,200 9.46 9.59 8.80 0 0 0.0
14/11/2022
9.46
 2,600 10.12 10.58 9.46 0 0 0.0
11/11/2022
10.12
 11,800 10.25 10.50 9.54 2,200 0 0.0
10/11/2022
10.25
 4,000 10.25 10.48 9.56 0 0 0.0
09/11/2022
10.25
 1,600 10.35 10.35 9.89 0 0 0.0
08/11/2022
10.35
 3,300 10.40 10.50 9.72 1,600 0 0.0
07/11/2022
10.40
 2,900 10.60 10.60 10.15 100 0 0.0
04/11/2022
10.60
 200 10.50 10.60 10.45 0 0 0.1
03/11/2022
10.50
 1,100 10.63 10.63 10.02 0 0 0.1
02/11/2022
10.63
 2,800 10.78 10.86 10.17 0 0 0.1
01/11/2022
10.78
 500 10.86 10.86 10.66 0 0 0.1
31/10/2022
10.86
 10,800 10.35 10.96 10.15 6,600 2,300 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |