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)
15/10/2021
13.40
 94,700 13.78 13.92 12.98 0 2,000 -0.1
14/10/2021
13.78
 57,700 13.82 13.99 13.59 0 0 0
13/10/2021
13.82
 93,300 14.18 14.18 13.73 0 100 -0.0
12/10/2021
14.18
 77,900 14.48 14.48 13.82 0 6,500 -0.2
11/10/2021
14.48
 178,800 14.13 14.91 14.25 20,000 0 0
08/10/2021
14.13
 308,500 13.21 14.13 13.28 0 1,500 -0.0
07/10/2021
13.21
 68,800 12.95 13.38 12.93 0 700 -0.0
06/10/2021
12.95
 95,100 12.84 13.12 12.84 0 0 0
05/10/2021
12.84
 164,100 13.35 13.35 12.72 0 0 0
04/10/2021
13.35
 95,800 13.54 13.57 13.17 0 0 0
01/10/2021
13.54
 66,800 13.82 13.87 13.49 0 0 0
30/09/2021
13.82
 102,700 13.49 14.04 13.49 0 0 0
29/09/2021
13.49
 92,100 13.17 13.54 13.02 0 0 0
28/09/2021
13.17
 56,200 13.17 13.26 12.70 0 100 -0.0
27/09/2021
13.17
 95,000 13.17 13.78 12.70 0 0 0
24/09/2021
13.17
 132,500 13.78 13.78 13.17 0 900 -0.0
23/09/2021
13.78
 204,300 14.34 14.34 13.73 0 0 0
22/09/2021
14.34
 159,300 14.20 14.58 14.01 1,000 0 0.0
21/09/2021
14.20
 230,600 14.29 14.62 13.42 0 400 -0.0
20/09/2021
14.29
 176,500 14.81 14.95 14.25 1,900 0 0.1
17/09/2021
14.81
 166,400 14.86 14.95 14.43 100 0 0.0
16/09/2021
14.86
 252,000 14.67 14.93 14.34 0 0 0
15/09/2021
14.67
 163,900 15.00 15.52 14.48 400 100 0.0
14/09/2021
15.00
 242,000 14.83 15.05 14.15 0 0 0
13/09/2021
14.83
 260,600 15.28 15.66 14.25 300 200 0.0
10/09/2021
15.28
 315,800 14.76 15.61 14.53 300 300 -0.0
09/09/2021
14.76
 442,400 13.80 14.76 14.25 500 700 -0.0
08/09/2021
13.80
 318,200 12.91 13.80 13.17 0 1,000 -0.0
07/09/2021
12.91
 477,000 12.08 12.91 12.79 200 0 0.0
06/09/2021
12.08
 218,500 11.31 12.08 11.66 0 0 0
01/09/2021
11.31
 104,000 10.86 11.38 10.74 0 100 -0.0
31/08/2021
10.86
 150,500 11.00 11.00 10.74 1,000 0 0.0
30/08/2021
11.00
 105,900 10.81 11.12 10.81 4,300 0 0.1
27/08/2021
10.81
 65,700 10.81 11.05 10.70 1,000 0 0.0
26/08/2021
10.81
 133,200 10.13 10.84 10.04 0 0 0
25/08/2021
10.13
 62,300 10.09 10.13 9.87 0 3,300 -0.1
24/08/2021
10.09
 66,500 10.34 10.34 9.87 0 0 0
23/08/2021
10.34
 130,900 10.86 10.86 10.34 0 0 0
20/08/2021
10.86
 164,100 10.74 11.10 10.37 0 0 0
19/08/2021
10.74
 71,300 10.84 10.84 10.65 600 0 0.0
18/08/2021
10.84
 82,300 10.84 11.24 10.58 0 1,400 -0.0
17/08/2021
10.84
 174,800 11.52 11.52 10.84 500 0 0.0
16/08/2021
11.52
 79,100 11.73 12.18 11.38 1,500 0 0.0
13/08/2021
11.73
 347,400 11.75 11.75 10.93 1,000 0 0
12/08/2021
11.75
 537,400 12.62 12.62 11.75 2,100 0 0.1
11/08/2021
12.62
 132,500 11.80 12.62 12.60 2,500 0 0.1
10/08/2021
11.80
 119,300 11.05 11.80 11.28 0 0 0
09/08/2021
11.05
 839,100 10.34 11.05 10.11 400 300 0.0
06/08/2021
10.34
 78,700 10.34 10.86 10.20 0 14,100 -0.3
05/08/2021
10.34
 149,500 9.87 10.46 9.40 1,500 17,900 -0.4
04/08/2021
9.87
 220,900 9.99 10.67 9.87 500 18,000 -0.4
03/08/2021
9.99
 130,800 9.36 9.99 9.99 100 0 0.0
02/08/2021
9.36
 190,600 8.75 9.36 8.93 0 0 0
30/07/2021
8.75
 5,600 8.70 8.93 8.75 0 0 0
29/07/2021
8.70
 1,900 8.70 8.70 8.70 0 0 0
28/07/2021
8.70
 100 8.60 8.70 8.70 0 0 0
27/07/2021
8.60
 0 8.60 8.60 8.60 0 0 0
26/07/2021
8.60
 0 8.60 8.60 8.60 0 0 0
23/07/2021
8.60
 1,900 8.79 8.79 8.60 0 0 0
22/07/2021
8.79
 8,200 8.70 8.93 8.70 0 0 0
21/07/2021
8.70
 0 8.70 8.70 8.70 0 0 0
20/07/2021
8.70
 100 8.56 8.70 8.70 0 0 0
19/07/2021
8.56
 0 8.56 8.56 8.56 0 0 0
16/07/2021
8.56
 1,100 8.46 8.56 8.46 0 0 0
15/07/2021
8.46
 300 8.70 8.70 8.46 0 0 0
14/07/2021
8.70
 0 8.70 8.70 8.70 0 0 0
13/07/2021
8.70
 1,400 8.89 8.93 8.70 0 300 -0.0
12/07/2021
8.89
 900 8.98 8.98 8.89 0 0 0
09/07/2021
8.98
 8,200 8.70 9.07 8.89 0 0 0
08/07/2021
8.70
 500 8.93 8.93 8.70 0 0 0
07/07/2021
8.93
 2,500 8.89 8.93 8.93 0 0 0
06/07/2021
8.89
 0 8.89 8.89 8.89 0 0 0
05/07/2021
8.89
 10,400 8.96 8.98 8.89 0 0 0
02/07/2021
8.96
 19,500 8.93 9.03 8.93 0 0 0
01/07/2021
8.93
 1,000 9.03 9.03 8.93 0 0 0
30/06/2021
9.03
 14,800 8.93 9.03 8.93 0 0 0
29/06/2021
8.93
 1,700 8.98 8.98 8.93 0 0 0
28/06/2021
8.98
 6,300 8.98 8.98 8.93 0 0 0
25/06/2021
8.98
 1,800 8.70 9.15 8.70 0 0 0
24/06/2021
8.70
 300 8.70 8.70 8.70 0 0 0
23/06/2021
8.70
 100 9.07 9.07 8.70 0 0 0
22/06/2021
9.07
 900 9.17 9.40 9.07 0 0 0
21/06/2021
9.17
 11,200 8.89 9.36 8.93 300 0 0.0
18/06/2021
8.89
 15,400 8.32 8.89 8.39 0 0 0
17/06/2021
8.32
 700 8.70 8.70 8.13 0 0 0
16/06/2021
8.70
 100 8.70 8.70 8.70 0 0 0
15/06/2021
8.70
 100 8.70 8.70 8.70 0 0 0
14/06/2021
8.70
 4,000 8.93 9.10 8.70 0 0 0
11/06/2021
8.93
 1,300 8.75 8.93 8.93 0 0 0
10/06/2021
8.75
 1,600 9.10 9.10 8.75 100 0 0.0
09/06/2021
9.10
 0 9.10 9.10 9.10 0 0 0
08/06/2021
9.10
 0 9.10 9.10 9.10 0 0 0
07/06/2021
9.10
 1,500 8.72 9.12 8.72 100 0 0.0
04/06/2021
8.72
 21,500 9.17 9.24 8.70 500 0 0.0
03/06/2021
9.17
 15,400 8.93 9.17 8.72 0 300 -0.0
02/06/2021
8.93
 900 9.26 9.26 8.79 800 0 0.0
01/06/2021
9.26
 100 9.26 9.26 9.26 0 0 0
31/05/2021
9.26
 0 9.26 9.26 9.26 0 0 0
28/05/2021
9.26
 2,000 8.93 9.26 8.98 1,500 0 0.0
27/05/2021
8.93
 1,300 8.93 8.93 8.93 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |