CTCP Logistics Vinalink (vnl)

18.65
0
(0%)
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
(2026-05-13) 		-0.20 -1.06% 86,300 -6,000 0
18.50
18.95
18.65
2 tháng
(2026-04-13) 		-0.70 -3.62% 165,400 -13,100 0
18.50
19.35
18.65
3 tháng
(2026-03-16) 		-1.06 -5.39% 289,200 -50,000 0.0
18.50
20.10
18.65
6 tháng
(2025-12-15) 		-2.65 -12.44% 1,351,300 -21,400 0.6
18.50
21.30
18.65
12 tháng
(2025-06-17) 		-0.18 -0.96% 2,897,200 46,000 2.1
18.50
22.89
18.65
24 tháng
(2024-06-24) 		4.86 35.28% 7,528,800 -5,110 2.6
13.61
22.89
18.65
36 tháng
(2023-06-28) 		6.33 51.38% 12,712,800 281,540 6.9
11.12
22.89
18.65
60 tháng
(2021-07-08) 		10.29 122.96% 32,004,400 549,612 19.6
8.14
22.89
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2022
11.88
 12,400 12.02 12.07 11.70 0 0 0
01/03/2022
12.02
 11,700 11.88 12.30 11.88 0 0 0
28/02/2022
11.88
 5,700 12.25 12.25 11.72 0 0 0
25/02/2022
12.25
 22,900 12.09 12.35 12.14 2,000 0 0.1
24/02/2022
12.09
 57,600 11.74 12.44 11.67 0 10,000 -0.3
23/02/2022
11.74
 13,900 11.97 11.97 11.67 0 0 0
22/02/2022
11.97
 25,700 11.95 12.00 11.84 0 1,000 -0.0
21/02/2022
11.95
 9,200 11.93 12.02 11.93 2,000 0 0.1
18/02/2022
11.93
 19,900 11.93 11.93 11.49 0 0 0
17/02/2022
11.93
 22,600 11.65 12.02 11.67 1,000 0 0.0
16/02/2022
11.65
 4,600 11.70 11.79 11.60 0 0 0
15/02/2022
11.70
 8,000 11.74 11.84 11.60 0 0 0
14/02/2022
11.74
 16,200 11.74 11.81 11.63 0 0 0
11/02/2022
11.74
 16,200 11.93 11.93 11.60 0 0 0
10/02/2022
11.93
 12,400 11.93 11.93 11.84 0 2,000 -0.1
09/02/2022
11.93
 8,700 11.95 11.95 11.63 0 0 0
08/02/2022
11.95
 36,500 11.81 11.97 11.65 1,800 0 0.0
07/02/2022
11.81
 19,000 11.09 11.81 11.19 0 0 0
28/01/2022
11.09
 22,600 10.77 11.09 10.81 0 0 0
27/01/2022
10.77
 3,300 10.72 10.77 10.72 0 0 0
26/01/2022
10.72
 12,900 10.70 10.86 10.70 0 0 0
25/01/2022
10.70
 6,300 10.81 11.05 10.70 0 0 0
24/01/2022
10.81
 11,200 11.14 11.14 10.81 0 0 0
21/01/2022
11.14
 8,100 11.02 11.14 10.98 500 0 0.0
20/01/2022
11.02
 25,900 10.86 11.02 10.65 0 0 0
19/01/2022
10.86
 22,900 10.74 11.21 10.65 0 1,900 -0.0
18/01/2022
10.74
 25,300 11.60 11.67 10.72 0 2,000 -0.0
17/01/2022
11.60
 10,900 11.67 11.70 11.58 7,200 200 0.2
14/01/2022
11.67
 25,100 11.35 11.74 10.72 1,500 0 0.0
13/01/2022
11.35
 32,200 11.95 11.95 11.35 400 400 -0.0
12/01/2022
11.95
 30,600 12.02 12.02 11.56 200 700 -0.0
11/01/2022
12.02
 29,800 12.23 12.23 11.60 0 2,000 -0.1
10/01/2022
12.23
 50,900 12.32 12.32 12.21 0 3,100 0

Chính sách bảo mật | Điều khoản sử dụng |