CTCP Logistics Vinalink (vnl)

20.10
0.05
(0.25%)
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
(2026-02-23) 		-0.25 -1.18% 523,200 -32,700 -0.7
20.10
21.50
20.10
2 tháng
(2026-01-19) 		-0.05 -0.24% 804,400 1,900 0.0
20.10
21.50
20.10
3 tháng
(2025-12-18) 		-1.05 -4.79% 1,065,000 28,500 0.6
20.10
22
20.10
6 tháng
(2025-09-19) 		-1.49 -6.69% 1,647,900 71,100 1.5
20.10
23.80
20.10
12 tháng
(2025-03-24) 		1.94 10.25% 3,598,800 -95,600 -0.3
15.56
23.80
20.10
24 tháng
(2024-03-28) 		8.08 63.30% 8,807,500 66,390 2.9
12.41
23.80
20.10
36 tháng
(2023-04-03) 		10.51 101.70% 13,131,300 353,440 7.3
10.34
23.80
20.10
60 tháng
(2021-04-13) 		12.25 142.31% 31,957,500 632,612 20.2
8.23
23.80
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |