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)
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
07/01/2022
12.32
 30,000 12.35 12.49 12.32 3,100 100 0.1
06/01/2022
12.35
 41,400 12.53 12.53 12.28 1,000 0 0.0
05/01/2022
12.53
 24,900 12.39 12.56 12.39 500 0 0.0
04/01/2022
12.39
 44,700 12.35 12.65 12.30 3,700 0 0.1
31/12/2021
12.35
 8,200 12.39 12.67 12.35 1,300 0 0.0
30/12/2021
12.39
 19,400 12.23 12.46 12.23 700 0 0.0
29/12/2021
12.23
 13,200 12.23 12.49 12.23 3,000 200 0.1
28/12/2021
12.23
 8,500 12.25 12.42 12.21 0 600 -0.0
27/12/2021
12.25
 7,600 12.30 12.65 12.11 1,500 1,200 0.0
24/12/2021
12.30
 42,600 12.25 12.69 12.25 0 0 0
23/12/2021
12.25
 52,100 12.69 12.69 12.21 500 1,600 -0.0
22/12/2021
12.69
 63,300 12.65 12.72 12.53 36,200 200 1.0
21/12/2021
12.65
 41,900 12.60 12.86 12.53 0 700 -0.0
20/12/2021
12.60
 31,600 12.88 12.88 12.53 300 1,200 -0.0
17/12/2021
12.88
 41,600 12.88 12.95 12.72 900 200 0.0
16/12/2021
12.88
 24,800 12.93 13.16 12.72 0 1,500 -0.0
15/12/2021
12.93
 39,700 12.72 13.07 12.72 600 100 0.0
14/12/2021
12.72
 26,500 12.76 12.76 12.65 1,300 0 0.0
13/12/2021
12.76
 34,800 12.65 12.81 12.69 2,300 0 0.1
10/12/2021
12.65
 26,600 12.60 12.76 12.56 3,400 0 0.1
09/12/2021
12.60
 23,100 12.58 12.62 12.53 800 500 0.0
08/12/2021
12.58
 9,600 12.58 12.74 12.53 700 0 0.0
07/12/2021: Cổ tức tiền mặt tỉ lệ: 7%
07/12/2021
12.58
 19,300 12.25 12.58 12.16 1,000 800 0.0
06/12/2021
12.25
 59,000 12.84 12.84 12.25 10,200 1,500 0.2
03/12/2021
12.84
 30,300 12.93 13.11 12.80 20,700 100 0.6
02/12/2021
12.93
 45,500 12.93 13.25 12.93 2,100 0 0.1
01/12/2021
12.93
 65,200 12.73 12.93 12.71 34,100 0 1.0
30/11/2021
12.73
 47,200 12.71 12.75 12.57 0 100 -0.0
29/11/2021
12.71
 57,300 12.57 12.89 12.25 100 600 0
26/11/2021
12.57
 72,400 12.66 12.89 12.43 0 700 -0.0
25/11/2021
12.66
 39,700 12.66 12.93 12.66 500 100 0.0
24/11/2021
12.66
 76,100 12.57 13.02 12.52 300 0 0.0
23/11/2021
12.57
 44,500 12.23 12.64 12.12 700 0 0.0
22/11/2021
12.23
 126,600 12.89 12.93 12.21 500 3,000 -0.1
19/11/2021
12.89
 257,200 13.81 13.99 12.86 500 0 0.0
18/11/2021
13.81
 61,900 14.08 14.08 13.79 0 0 0
17/11/2021
14.08
 102,500 14.36 14.36 14.02 0 0 0
16/11/2021
14.36
 453,300 13.47 14.40 13.47 0 0 0
15/11/2021
13.47
 136,400 13.25 13.59 13.11 1,000 0 0.0
12/11/2021
13.25
 98,000 13.52 13.52 13.16 0 0 0
11/11/2021
13.52
 117,800 13.47 13.79 13.43 0 0 0
10/11/2021
13.47
 109,100 13.54 13.66 13.38 0 0 0
09/11/2021
13.54
 190,900 13.63 13.84 13.11 0 0 0
08/11/2021
13.63
 176,500 13.47 13.95 13.25 0 0 0
05/11/2021
13.47
 58,000 13.68 13.68 13.34 0 0 0
04/11/2021
13.68
 192,600 13.29 13.93 13.11 0 100 0
03/11/2021
13.29
 242,000 13.07 13.70 13.02 0 0 0
02/11/2021
13.07
 96,500 13.02 13.20 12.93 3,300 0 0.1
01/11/2021
13.02
 147,300 13.00 13.47 12.91 0 0 0
29/10/2021
13.00
 98,600 13.11 13.11 12.75 0 0 0
28/10/2021
13.11
 104,400 13.34 13.36 12.89 900 0 0.0
27/10/2021
13.34
 128,600 12.93 13.56 13.11 0 0 0
26/10/2021
12.93
 103,200 12.66 13.14 12.43 0 15,000 -0.4
25/10/2021
12.66
 54,000 12.59 12.89 12.43 0 0 0
22/10/2021
12.59
 64,500 12.66 12.89 12.57 0 5,000 -0.1
21/10/2021
12.66
 53,300 12.84 12.84 12.66 0 0 0
20/10/2021
12.84
 54,500 12.73 12.95 12.66 0 0 0
19/10/2021
12.73
 88,700 12.86 13.00 12.66 0 0 0
18/10/2021
12.86
 61,700 12.89 13.07 12.80 0 0 0
15/10/2021
12.89
 94,700 13.25 13.38 12.48 0 2,000 -0.1
14/10/2021
13.25
 57,700 13.29 13.45 13.07 0 0 0
13/10/2021
13.29
 93,300 13.63 13.63 13.20 0 100 -0.0
12/10/2021
13.63
 77,900 13.93 13.93 13.29 0 6,500 -0.2
11/10/2021
13.93
 178,800 13.59 14.33 13.70 20,000 0 0
08/10/2021
13.59
 308,500 12.71 13.59 12.77 0 1,500 -0.0
07/10/2021
12.71
 68,800 12.46 12.86 12.43 0 700 -0.0
06/10/2021
12.46
 95,100 12.34 12.62 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |