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)
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
17/08/2021
10.42
 174,800 11.08 11.08 10.42 500 0 0.0
16/08/2021
11.08
 79,100 11.28 11.71 10.94 1,500 0 0.0
13/08/2021
11.28
 347,400 11.30 11.30 10.51 1,000 0 0
12/08/2021
11.30
 537,400 12.14 12.14 11.30 2,100 0 0.1
11/08/2021
12.14
 132,500 11.35 12.14 12.12 2,500 0 0.1
10/08/2021
11.35
 119,300 10.63 11.35 10.85 0 0 0
09/08/2021
10.63
 839,100 9.95 10.63 9.72 400 300 0.0
06/08/2021
9.95
 78,700 9.95 10.44 9.81 0 14,100 -0.3
05/08/2021
9.95
 149,500 9.50 10.06 9.04 1,500 17,900 -0.4
04/08/2021
9.50
 220,900 9.61 10.26 9.50 500 18,000 -0.4
03/08/2021
9.61
 130,800 9.00 9.61 9.61 100 0 0.0
02/08/2021
9.00
 190,600 8.41 9.00 8.59 0 0 0
30/07/2021
8.41
 5,600 8.36 8.59 8.41 0 0 0
29/07/2021
8.36
 1,900 8.36 8.36 8.36 0 0 0
28/07/2021
8.36
 100 8.27 8.36 8.36 0 0 0
27/07/2021
8.27
 0 8.27 8.27 8.27 0 0 0
26/07/2021
8.27
 0 8.27 8.27 8.27 0 0 0
23/07/2021
8.27
 1,900 8.46 8.46 8.27 0 0 0
22/07/2021
8.46
 8,200 8.36 8.59 8.36 0 0 0
21/07/2021
8.36
 0 8.36 8.36 8.36 0 0 0
20/07/2021
8.36
 100 8.23 8.36 8.36 0 0 0
19/07/2021
8.23
 0 8.23 8.23 8.23 0 0 0
16/07/2021
8.23
 1,100 8.14 8.23 8.14 0 0 0
15/07/2021
8.14
 300 8.36 8.36 8.14 0 0 0
14/07/2021
8.36
 0 8.36 8.36 8.36 0 0 0
13/07/2021
8.36
 1,400 8.55 8.59 8.36 0 300 -0.0
12/07/2021
8.55
 900 8.64 8.64 8.55 0 0 0
09/07/2021
8.64
 8,200 8.36 8.73 8.55 0 0 0
08/07/2021
8.36
 500 8.59 8.59 8.36 0 0 0
07/07/2021
8.59
 2,500 8.55 8.59 8.59 0 0 0
06/07/2021
8.55
 0 8.55 8.55 8.55 0 0 0
05/07/2021
8.55
 10,400 8.61 8.64 8.55 0 0 0
02/07/2021
8.61
 19,500 8.59 8.68 8.59 0 0 0
01/07/2021
8.59
 1,000 8.68 8.68 8.59 0 0 0
30/06/2021
8.68
 14,800 8.59 8.68 8.59 0 0 0
29/06/2021
8.59
 1,700 8.64 8.64 8.59 0 0 0
28/06/2021
8.64
 6,300 8.64 8.64 8.59 0 0 0
25/06/2021
8.64
 1,800 8.36 8.79 8.36 0 0 0
24/06/2021
8.36
 300 8.36 8.36 8.36 0 0 0
23/06/2021
8.36
 100 8.73 8.73 8.36 0 0 0
22/06/2021
8.73
 900 8.82 9.04 8.73 0 0 0
21/06/2021
8.82
 11,200 8.55 9.00 8.59 300 0 0.0
18/06/2021
8.55
 15,400 8.00 8.55 8.07 0 0 0
17/06/2021
8.00
 700 8.36 8.36 7.82 0 0 0
16/06/2021
8.36
 100 8.36 8.36 8.36 0 0 0
15/06/2021
8.36
 100 8.36 8.36 8.36 0 0 0
14/06/2021
8.36
 4,000 8.59 8.75 8.36 0 0 0
11/06/2021
8.59
 1,300 8.41 8.59 8.59 0 0 0
10/06/2021
8.41
 1,600 8.75 8.75 8.41 100 0 0.0
09/06/2021
8.75
 0 8.75 8.75 8.75 0 0 0
08/06/2021
8.75
 0 8.75 8.75 8.75 0 0 0
07/06/2021
8.75
 1,500 8.39 8.77 8.39 100 0 0.0
04/06/2021
8.39
 21,500 8.82 8.88 8.36 500 0 0.0
03/06/2021
8.82
 15,400 8.59 8.82 8.39 0 300 -0.0
02/06/2021
8.59
 900 8.91 8.91 8.46 800 0 0.0
01/06/2021
8.91
 100 8.91 8.91 8.91 0 0 0
31/05/2021
8.91
 0 8.91 8.91 8.91 0 0 0
28/05/2021
8.91
 2,000 8.59 8.91 8.64 1,500 0 0.0
27/05/2021
8.59
 1,300 8.59 8.59 8.59 1,300 0 0.0
26/05/2021
8.59
 400 8.82 8.82 8.59 0 0 0
25/05/2021
8.82
 3,000 8.59 8.82 8.61 0 0 0
24/05/2021
8.59
 17,900 8.46 8.59 8.48 6,000 0 0.1
21/05/2021
8.46
 600 8.82 8.82 8.46 0 0 0
20/05/2021
8.82
 200 8.82 8.82 8.82 200 0 0.0
19/05/2021
8.82
 1,300 8.77 8.82 8.43 0 0 0
18/05/2021
8.77
 300 8.82 8.82 8.77 0 0 0
17/05/2021
8.82
 500 8.61 8.82 8.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |