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)
02/12/2021
13.45
 45,500 13.45 13.78 13.45 2,100 0 0.1
01/12/2021
13.45
 65,200 13.24 13.45 13.21 34,100 0 1.0
30/11/2021
13.24
 47,200 13.21 13.26 13.07 0 100 -0.0
29/11/2021
13.21
 57,300 13.07 13.40 12.74 100 600 0
26/11/2021
13.07
 72,400 13.17 13.40 12.93 0 700 -0.0
25/11/2021
13.17
 39,700 13.17 13.45 13.17 500 100 0.0
24/11/2021
13.17
 76,100 13.07 13.54 13.02 300 0 0.0
23/11/2021
13.07
 44,500 12.72 13.14 12.60 700 0 0.0
22/11/2021
12.72
 126,600 13.40 13.45 12.70 500 3,000 -0.1
19/11/2021
13.40
 257,200 14.36 14.55 13.38 500 0 0.0
18/11/2021
14.36
 61,900 14.65 14.65 14.34 0 0 0
17/11/2021
14.65
 102,500 14.93 14.93 14.58 0 0 0
16/11/2021
14.93
 453,300 14.01 14.98 14.01 0 0 0
15/11/2021
14.01
 136,400 13.78 14.13 13.64 1,000 0 0.0
12/11/2021
13.78
 98,000 14.06 14.06 13.68 0 0 0
11/11/2021
14.06
 117,800 14.01 14.34 13.96 0 0 0
10/11/2021
14.01
 109,100 14.08 14.20 13.92 0 0 0
09/11/2021
14.08
 190,900 14.18 14.39 13.64 0 0 0
08/11/2021
14.18
 176,500 14.01 14.51 13.78 0 0 0
05/11/2021
14.01
 58,000 14.22 14.22 13.87 0 0 0
04/11/2021
14.22
 192,600 13.82 14.48 13.64 0 100 0
03/11/2021
13.82
 242,000 13.59 14.25 13.54 0 0 0
02/11/2021
13.59
 96,500 13.54 13.73 13.45 3,300 0 0.1
01/11/2021
13.54
 147,300 13.52 14.01 13.42 0 0 0
29/10/2021
13.52
 98,600 13.64 13.64 13.26 0 0 0
28/10/2021
13.64
 104,400 13.87 13.89 13.40 900 0 0.0
27/10/2021
13.87
 128,600 13.45 14.11 13.64 0 0 0
26/10/2021
13.45
 103,200 13.17 13.66 12.93 0 15,000 -0.4
25/10/2021
13.17
 54,000 13.09 13.40 12.93 0 0 0
22/10/2021
13.09
 64,500 13.17 13.40 13.07 0 5,000 -0.1
21/10/2021
13.17
 53,300 13.35 13.35 13.17 0 0 0
20/10/2021
13.35
 54,500 13.24 13.47 13.17 0 0 0
19/10/2021
13.24
 88,700 13.38 13.52 13.17 0 0 0
18/10/2021
13.38
 61,700 13.40 13.59 13.31 0 0 0
15/10/2021
13.40
 94,700 13.78 13.92 12.98 0 2,000 -0.1
14/10/2021
13.78
 57,700 13.82 13.99 13.59 0 0 0
13/10/2021
13.82
 93,300 14.18 14.18 13.73 0 100 -0.0
12/10/2021
14.18
 77,900 14.48 14.48 13.82 0 6,500 -0.2
11/10/2021
14.48
 178,800 14.13 14.91 14.25 20,000 0 0
08/10/2021
14.13
 308,500 13.21 14.13 13.28 0 1,500 -0.0
07/10/2021
13.21
 68,800 12.95 13.38 12.93 0 700 -0.0
06/10/2021
12.95
 95,100 12.84 13.12 12.84 0 0 0
05/10/2021
12.84
 164,100 13.35 13.35 12.72 0 0 0
04/10/2021
13.35
 95,800 13.54 13.57 13.17 0 0 0
01/10/2021
13.54
 66,800 13.82 13.87 13.49 0 0 0
30/09/2021
13.82
 102,700 13.49 14.04 13.49 0 0 0
29/09/2021
13.49
 92,100 13.17 13.54 13.02 0 0 0
28/09/2021
13.17
 56,200 13.17 13.26 12.70 0 100 -0.0
27/09/2021
13.17
 95,000 13.17 13.78 12.70 0 0 0
24/09/2021
13.17
 132,500 13.78 13.78 13.17 0 900 -0.0
23/09/2021
13.78
 204,300 14.34 14.34 13.73 0 0 0
22/09/2021
14.34
 159,300 14.20 14.58 14.01 1,000 0 0.0
21/09/2021
14.20
 230,600 14.29 14.62 13.42 0 400 -0.0
20/09/2021
14.29
 176,500 14.81 14.95 14.25 1,900 0 0.1
17/09/2021
14.81
 166,400 14.86 14.95 14.43 100 0 0.0
16/09/2021
14.86
 252,000 14.67 14.93 14.34 0 0 0
15/09/2021
14.67
 163,900 15.00 15.52 14.48 400 100 0.0
14/09/2021
15.00
 242,000 14.83 15.05 14.15 0 0 0
13/09/2021
14.83
 260,600 15.28 15.66 14.25 300 200 0.0
10/09/2021
15.28
 315,800 14.76 15.61 14.53 300 300 -0.0
09/09/2021
14.76
 442,400 13.80 14.76 14.25 500 700 -0.0
08/09/2021
13.80
 318,200 12.91 13.80 13.17 0 1,000 -0.0
07/09/2021
12.91
 477,000 12.08 12.91 12.79 200 0 0.0
06/09/2021
12.08
 218,500 11.31 12.08 11.66 0 0 0
01/09/2021
11.31
 104,000 10.86 11.38 10.74 0 100 -0.0
31/08/2021
10.86
 150,500 11.00 11.00 10.74 1,000 0 0.0
30/08/2021
11.00
 105,900 10.81 11.12 10.81 4,300 0 0.1
27/08/2021
10.81
 65,700 10.81 11.05 10.70 1,000 0 0.0
26/08/2021
10.81
 133,200 10.13 10.84 10.04 0 0 0
25/08/2021
10.13
 62,300 10.09 10.13 9.87 0 3,300 -0.1
24/08/2021
10.09
 66,500 10.34 10.34 9.87 0 0 0
23/08/2021
10.34
 130,900 10.86 10.86 10.34 0 0 0
20/08/2021
10.86
 164,100 10.74 11.10 10.37 0 0 0
19/08/2021
10.74
 71,300 10.84 10.84 10.65 600 0 0.0
18/08/2021
10.84
 82,300 10.84 11.24 10.58 0 1,400 -0.0
17/08/2021
10.84
 174,800 11.52 11.52 10.84 500 0 0.0
16/08/2021
11.52
 79,100 11.73 12.18 11.38 1,500 0 0.0
13/08/2021
11.73
 347,400 11.75 11.75 10.93 1,000 0 0
12/08/2021
11.75
 537,400 12.62 12.62 11.75 2,100 0 0.1
11/08/2021
12.62
 132,500 11.80 12.62 12.60 2,500 0 0.1
10/08/2021
11.80
 119,300 11.05 11.80 11.28 0 0 0
09/08/2021
11.05
 839,100 10.34 11.05 10.11 400 300 0.0
06/08/2021
10.34
 78,700 10.34 10.86 10.20 0 14,100 -0.3
05/08/2021
10.34
 149,500 9.87 10.46 9.40 1,500 17,900 -0.4
04/08/2021
9.87
 220,900 9.99 10.67 9.87 500 18,000 -0.4
03/08/2021
9.99
 130,800 9.36 9.99 9.99 100 0 0.0
02/08/2021
9.36
 190,600 8.75 9.36 8.93 0 0 0
30/07/2021
8.75
 5,600 8.70 8.93 8.75 0 0 0
29/07/2021
8.70
 1,900 8.70 8.70 8.70 0 0 0
28/07/2021
8.70
 100 8.60 8.70 8.70 0 0 0
27/07/2021
8.60
 0 8.60 8.60 8.60 0 0 0
26/07/2021
8.60
 0 8.60 8.60 8.60 0 0 0
23/07/2021
8.60
 1,900 8.79 8.79 8.60 0 0 0
22/07/2021
8.79
 8,200 8.70 8.93 8.70 0 0 0
21/07/2021
8.70
 0 8.70 8.70 8.70 0 0 0
20/07/2021
8.70
 100 8.56 8.70 8.70 0 0 0
19/07/2021
8.56
 0 8.56 8.56 8.56 0 0 0
16/07/2021
8.56
 1,100 8.46 8.56 8.46 0 0 0
15/07/2021
8.46
 300 8.70 8.70 8.46 0 0 0
14/07/2021
8.70
 0 8.70 8.70 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |