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)
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
05/10/2021
12.34
 164,100 12.84 12.84 12.23 0 0 0
04/10/2021
12.84
 95,800 13.02 13.04 12.66 0 0 0
01/10/2021
13.02
 66,800 13.29 13.34 12.98 0 0 0
30/09/2021
13.29
 102,700 12.98 13.50 12.98 0 0 0
29/09/2021
12.98
 92,100 12.66 13.02 12.52 0 0 0
28/09/2021
12.66
 56,200 12.66 12.75 12.21 0 100 -0.0
27/09/2021
12.66
 95,000 12.66 13.25 12.21 0 0 0
24/09/2021
12.66
 132,500 13.25 13.25 12.66 0 900 -0.0
23/09/2021
13.25
 204,300 13.79 13.79 13.20 0 0 0
22/09/2021
13.79
 159,300 13.66 14.02 13.47 1,000 0 0.0
21/09/2021
13.66
 230,600 13.75 14.06 12.91 0 400 -0.0
20/09/2021
13.75
 176,500 14.24 14.38 13.70 1,900 0 0.1
17/09/2021
14.24
 166,400 14.29 14.38 13.88 100 0 0.0
16/09/2021
14.29
 252,000 14.11 14.36 13.79 0 0 0
15/09/2021
14.11
 163,900 14.42 14.92 13.93 400 100 0.0
14/09/2021
14.42
 242,000 14.27 14.47 13.61 0 0 0
13/09/2021
14.27
 260,600 14.69 15.06 13.70 300 200 0.0
10/09/2021
14.69
 315,800 14.20 15.01 13.97 300 300 -0.0
09/09/2021
14.20
 442,400 13.27 14.20 13.70 500 700 -0.0
08/09/2021
13.27
 318,200 12.41 13.27 12.66 0 1,000 -0.0
07/09/2021
12.41
 477,000 11.62 12.41 12.30 200 0 0.0
06/09/2021
11.62
 218,500 10.87 11.62 11.21 0 0 0
01/09/2021
10.87
 104,000 10.44 10.94 10.33 0 100 -0.0
31/08/2021
10.44
 150,500 10.58 10.58 10.33 1,000 0 0.0
30/08/2021
10.58
 105,900 10.40 10.69 10.40 4,300 0 0.1
27/08/2021
10.40
 65,700 10.40 10.63 10.29 1,000 0 0.0
26/08/2021
10.40
 133,200 9.74 10.42 9.65 0 0 0
25/08/2021
9.74
 62,300 9.70 9.74 9.50 0 3,300 -0.1
24/08/2021
9.70
 66,500 9.95 9.95 9.50 0 0 0
23/08/2021
9.95
 130,900 10.44 10.44 9.95 0 0 0
20/08/2021
10.44
 164,100 10.33 10.67 9.97 0 0 0
19/08/2021
10.33
 71,300 10.42 10.42 10.24 600 0 0.0
18/08/2021
10.42
 82,300 10.42 10.81 10.17 0 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |