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)
25/07/2022
9.44
 300 9.39 9.53 9.44 0 0 0.0
22/07/2022
9.39
 2,300 9.34 9.53 9.19 0 0 0.0
21/07/2022
9.34
 6,600 9.39 9.63 9.34 100 0 0.0
20/07/2022
9.39
 4,600 9.09 9.41 9.24 1,000 0 0.0
19/07/2022
9.09
 700 9.44 9.44 9.09 0 0 0.0
18/07/2022
9.44
 9,100 9.36 9.44 9.31 500 0 0.0
15/07/2022
9.36
 5,200 9.44 9.44 8.92 1,400 0 0.0
14/07/2022
9.44
 500 9.44 9.44 9.34 0 0 0.1
13/07/2022
9.44
 2,200 9.53 9.53 8.92 0 0 0.1
12/07/2022
9.53
 8,800 9.29 9.63 9.26 0 0 0.1
11/07/2022
9.29
 2,700 9.34 9.63 8.90 0 0 0.1
08/07/2022
9.34
 6,600 9.41 9.63 8.97 26,800 0 0.1
07/07/2022
9.41
 500 9.41 9.41 8.87 0 0 0.1
06/07/2022
9.41
 6,200 9.41 9.41 9.09 4,000 0 0.1
05/07/2022
9.41
 4,500 9.49 9.49 9.17 0 0 0.6
04/07/2022
9.49
 2,700 9.34 9.56 9.49 0 0 0.6
01/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
01/07/2022
9.34
 1,800 9.29 9.46 9.34 0 0 0.6
30/06/2022
9.29
 39,400 9.29 9.43 9.29 30,000 0 0.6
29/06/2022
9.29
 8,500 9.29 9.34 9.10 0 0 0
28/06/2022
9.29
 9,500 9.19 9.29 9.10 2,500 0 0.0
27/06/2022
9.19
 11,400 9.00 9.29 9.00 2,100 0 0.0
24/06/2022
9.00
 3,900 9.10 9.48 8.91 0 0 0.0
23/06/2022
9.10
 8,000 9.10 9.17 8.95 0 0 0.0
22/06/2022
9.10
 5,400 9.00 9.55 9.00 0 0 0.0
21/06/2022
9.00
 42,600 9.17 9.17 8.62 2,300 0 0.0
20/06/2022
9.17
 15,700 9.29 9.38 8.86 0 0 0
17/06/2022
9.29
 6,100 9.53 9.86 8.93 0 0 -0.7
16/06/2022
9.53
 9,300 9.34 9.58 9.34 0 0 -0.7
15/06/2022
9.34
 53,300 9.77 9.98 9.10 0 36,900 -0.7
14/06/2022
9.77
 9,900 10.08 10.08 9.58 0 4,100 -0.1
13/06/2022
10.08
 50,300 10.53 10.53 9.82 0 7,500 -0.2
10/06/2022
10.53
 18,700 10.51 10.61 10.20 0 5,500 -0.1
09/06/2022
10.51
 37,400 10.49 10.61 10.15 0 11,000 -0.2
08/06/2022
10.49
 23,000 10.51 10.63 10.25 0 8,000 -0.2
07/06/2022
10.51
 28,400 10.80 10.92 10.05 0 8,800 -0.2
06/06/2022
10.80
 3,400 10.68 10.92 10.68 0 0 0
03/06/2022
10.68
 6,900 10.58 10.99 10.22 0 2,500 -0.1
02/06/2022
10.58
 16,100 10.92 11.01 10.27 1,800 2,100 -0.0
01/06/2022
10.92
 3,800 10.82 11.13 10.56 0 0 0.0
31/05/2022
10.82
 12,800 10.80 11.35 10.77 0 0 0.0
30/05/2022
10.80
 38,900 10.75 10.84 10.51 300 0 0.0
27/05/2022
10.75
 15,200 10.87 10.87 10.49 0 0 0.0
26/05/2022
10.87
 5,500 10.75 10.96 10.63 1,000 0 0.0
25/05/2022
10.75
 19,900 10.44 10.75 10.05 0 0 0.2
24/05/2022
10.44
 12,400 10.46 10.82 9.93 0 0 0.2
23/05/2022
10.46
 3,800 10.53 11.13 10.46 0 0 0.2
20/05/2022
10.53
 17,000 10.80 11.11 10.05 0 0 0.2
19/05/2022
10.80
 61,200 11.01 11.18 10.53 0 0 0.2
18/05/2022
11.01
 19,800 11.28 11.61 10.92 9,700 0 0.2
17/05/2022
11.28
 10,100 10.92 11.35 10.87 0 0 0.1
16/05/2022
10.92
 13,400 10.44 10.99 10.44 0 0 0.1
13/05/2022
10.44
 39,500 11.08 11.42 10.32 4,700 0 0.1
12/05/2022
11.08
 63,500 11.90 11.92 11.08 27,300 0 0.7
11/05/2022
11.90
 53,000 11.44 11.95 11.20 26,800 0 0.7
10/05/2022
11.44
 22,700 10.96 11.49 10.70 6,500 0 0.2
09/05/2022
10.96
 19,500 11.49 11.49 10.70 4,600 0 0.1
06/05/2022
11.49
 15,600 11.68 11.68 10.89 4,000 0 0.1
05/05/2022
11.68
 11,200 11.87 11.97 11.61 0 100 -0.0
04/05/2022
11.87
 11,900 11.97 12.38 11.87 7,000 0 0.2
29/04/2022
11.97
 7,700 11.87 12.38 11.59 0 0 0
28/04/2022
11.87
 8,500 11.49 11.92 11.44 0 0 0
27/04/2022
11.49
 900 11.35 11.63 11.01 0 100 -0.0
26/04/2022
11.35
 12,200 11.01 11.59 10.34 0 0 0
25/04/2022
11.01
 33,300 11.49 11.92 10.80 2,200 0 0.1
22/04/2022
11.49
 13,800 11.51 11.92 11.49 0 0 0
21/04/2022
11.51
 40,100 11.90 12.40 11.49 0 0 0
20/04/2022
11.90
 20,000 12.21 12.30 11.90 0 0 0
19/04/2022
12.21
 49,300 12.07 12.57 11.97 0 0 0
18/04/2022
12.07
 30,000 12.54 12.66 12.02 1,000 0 0.0
15/04/2022
12.54
 24,500 12.59 12.64 12.40 0 0 0
14/04/2022
12.59
 32,000 12.35 12.71 12.35 100 0 0.0
13/04/2022
12.35
 23,700 12.26 12.69 11.97 0 0 0
12/04/2022
12.26
 22,600 12.71 12.93 12.26 0 1,000 -0.0
08/04/2022
12.71
 23,600 13.07 13.17 12.69 0 0 0
07/04/2022
13.07
 27,900 13.14 13.26 12.86 3,400 0 0.1
06/04/2022
13.14
 124,100 12.78 13.55 12.78 0 0 0
05/04/2022
12.78
 32,900 12.74 13.02 12.74 0 0 0
04/04/2022
12.74
 14,600 12.88 12.88 12.47 900 0 0.0
01/04/2022
12.88
 40,100 12.83 13.09 12.35 0 300 -0.0
31/03/2022
12.83
 16,100 13.07 13.07 12.83 0 0 0
30/03/2022
13.07
 59,900 13.19 13.69 12.95 2,000 0 0.1
29/03/2022
13.19
 143,400 12.33 13.19 12.40 1,800 0 0.0
28/03/2022
12.33
 57,400 12.21 12.45 12.11 200 0 0.0
25/03/2022
12.21
 18,700 12.21 12.30 12.11 0 0 0
24/03/2022
12.21
 16,000 12.35 12.35 12.09 0 0 0
23/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
23/03/2022
12.35
 30,700 12.14 12.54 12.09 1,000 1,000 0.0
22/03/2022
12.14
 17,600 12.00 12.21 12.00 0 0 0
21/03/2022
12.00
 26,600 12.07 12.07 11.93 0 0 0
18/03/2022
12.07
 10,800 11.93 12.23 11.93 0 0 0
17/03/2022
11.93
 5,700 12.02 12.02 11.81 0 0 0
16/03/2022
12.02
 3,900 11.84 12.30 11.84 0 0 0
15/03/2022
11.84
 9,200 12.07 12.07 11.37 0 0 0
14/03/2022
12.07
 15,600 12.30 12.30 11.84 0 0 0
11/03/2022
12.30
 5,300 12.53 12.53 12.21 0 0 0
10/03/2022
12.53
 29,700 12.62 12.62 12.16 1,000 0 0.0
09/03/2022
12.62
 31,100 12.35 12.62 11.84 0 0 0
08/03/2022
12.35
 36,400 12.67 12.67 12.30 0 0 0
07/03/2022
12.67
 23,900 12.58 12.74 12.58 0 0 0
04/03/2022
12.58
 49,300 12.42 12.74 12.42 0 2,000 -0.1
03/03/2022
12.42
 51,200 11.88 12.49 11.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |