CTCP Logistics Vinalink (vnl)

20.80
-0.20
(-0.95%)
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
(2025-12-29) 		-0.30 -1.41% 256,500 37,200 0.8
20.80
21.60
20.80
2 tháng
(2025-12-01) 		-1.90 -8.30% 510,000 36,800 0.8
20.60
22.90
20.80
3 tháng
(2025-10-30) 		-2.70 -11.39% 600,600 47,300 1.0
20.60
23.70
20.80
6 tháng
(2025-08-01) 		-1.15 -5.19% 1,362,700 105,000 2.3
20.60
23.80
20.80
12 tháng
(2025-02-03) 		3.14 17.55% 4,225,500 2,600 1.9
15.56
23.80
20.80
24 tháng
(2024-02-15) 		8.84 72.72% 8,820,600 181,640 4.7
12.16
23.80
20.80
36 tháng
(2023-02-13) 		10.50 100% 12,526,600 378,442 10.3
10.16
23.80
20.80
60 tháng
(2021-02-23) 		12.75 154.50% 31,394,800 655,812 20.7
7.85
23.80
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
7.33
 1,620 7.33 7.59 6.90 10 0 0.0
11/11/2020
7.33
 0 7.33 7.33 7.33 0 0 0
10/11/2020
7.33
 30 7.33 7.33 7.33 0 0 0
09/11/2020
7.33
 0 7.33 7.33 7.33 0 0 0
06/11/2020
7.33
 720 7.11 7.37 7.33 10 0 0.0
05/11/2020
7.11
 900 7.33 7.33 7.11 0 0 0
04/11/2020
7.33
 0 7.33 7.33 7.33 0 0 0
03/11/2020
7.33
 1,010 7.48 7.48 7.33 0 0 0
02/11/2020
7.48
 1,460 7.48 7.48 7.48 0 1,460 -0.0
30/10/2020
7.48
 20 7.48 7.48 7.48 0 20 -0.0
29/10/2020
7.48
 1,010 7.52 7.52 7.01 0 0 0
28/10/2020
7.52
 3,540 7.33 7.52 7.11 0 3,430 -0.1
27/10/2020
7.33
 1,090 7.33 7.33 7.11 0 20 -0.0
26/10/2020
7.33
 40 7.33 7.33 7.11 0 10 -0.0
23/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
22/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
21/10/2020
7.33
 1,900 7.07 7.33 7.07 0 1,670 -0.0
20/10/2020
7.07
 3,530 7.07 7.07 6.68 0 2,930 -0.0
19/10/2020
7.07
 2,930 7.59 7.59 7.07 0 10 -0.0
16/10/2020
7.59
 1,910 7.11 7.61 7.59 10 0 0.0
15/10/2020
7.11
 100 7.63 7.63 7.11 0 0 0
14/10/2020
7.63
 0 7.63 7.63 7.63 0 0 0
13/10/2020
7.63
 2,800 7.63 7.63 7.63 2,800 2,800 0
12/10/2020
7.63
 11,110 7.33 7.83 7.55 11,100 0 0.2
09/10/2020
7.33
 260 7.55 7.55 7.33 0 0 0
08/10/2020
7.55
 0 7.55 7.55 7.55 0 0 0
07/10/2020
7.55
 130 7.76 7.76 7.55 0 0 0
06/10/2020
7.76
 0 7.76 7.76 7.76 0 0 0
05/10/2020
7.76
 10 7.33 7.76 7.76 0 0 0
02/10/2020
7.33
 80 7.42 7.42 7.33 0 0 0
01/10/2020
7.42
 0 7.42 7.42 7.42 0 0 0
30/09/2020
7.42
 0 7.42 7.42 7.42 0 0 0
29/09/2020
7.42
 0 7.42 7.42 7.42 0 0 0
28/09/2020
7.42
 1,480 7.55 7.55 7.42 0 1,000 -0.0
25/09/2020
7.55
 1,000 7.55 7.55 7.55 0 0 0
24/09/2020
7.55
 610 7.55 8.06 7.46 10 0 0.0
23/09/2020
7.55
 0 7.55 7.55 7.55 0 0 0
22/09/2020
7.55
 2,020 7.55 7.63 7.55 0 0 0
21/09/2020
7.55
 18,910 7.55 8.06 7.55 12,500 0 0.2
18/09/2020
7.55
 0 7.55 7.55 7.55 0 0 0
17/09/2020
7.55
 0 7.55 7.55 7.55 0 0 0
16/09/2020
7.55
 100 8.06 8.06 7.55 0 0 0
15/09/2020
8.06
 0 8.06 8.06 8.06 0 0 0
14/09/2020
8.06
 10 7.63 8.06 8.06 10 0 0.0
11/09/2020
7.63
 1,080 7.63 7.63 7.55 0 1,000 -0.0
10/09/2020
7.63
 4,010 7.33 7.76 7.63 10 0 0.0
09/09/2020
7.33
 300 7.03 7.50 7.33 10 0 0.0
08/09/2020
7.03
 100 7.50 7.50 7.03 0 0 0
07/09/2020
7.50
 10 7.63 7.63 7.50 0 0 0
04/09/2020
7.63
 0 7.63 7.63 7.63 0 0 0
03/09/2020
7.63
 13,510 7.46 7.63 7.46 5,000 4,500 0.0
01/09/2020
7.46
 6,440 7.42 7.46 7.42 0 3,300 -0.1
31/08/2020
7.42
 3,320 7.76 7.76 7.42 10 0 0.0
28/08/2020
7.76
 60 7.33 7.80 7.76 10 0 0.0
27/08/2020
7.33
 0 7.33 7.33 7.33 0 0 0
26/08/2020
7.33
 100 7.33 7.33 7.33 0 0 0
25/08/2020
7.33
 9,660 7.55 7.76 7.33 0 8,990 -0.2
24/08/2020
7.55
 380 7.72 7.72 7.55 0 0 0
21/08/2020
7.72
 8,330 7.72 7.76 7.61 6,000 1,830 0.1
20/08/2020
7.72
 1,210 7.46 7.76 7.65 0 0 0
19/08/2020
7.46
 110 7.20 7.46 6.90 0 0 0
18/08/2020
7.20
 2,530 7.61 7.76 7.20 0 1,010 -0.0
17/08/2020
7.61
 10 7.11 7.61 7.61 10 0 0.0
14/08/2020
7.11
 8,300 7.11 7.11 6.90 0 8,200 -0.1
13/08/2020
7.11
 8,210 6.66 7.11 7.11 8,110 0 0.1
12/08/2020
6.66
 100 7.16 7.16 6.66 0 0 0
11/08/2020
7.16
 190 7.22 7.22 7.16 0 0 0
10/08/2020
7.22
 20 7.24 7.24 7.22 0 0 0
07/08/2020
7.24
 0 7.24 7.24 7.24 0 0 0
06/08/2020
7.24
 0 7.24 7.24 7.24 0 0 0
05/08/2020
7.24
 24,730 7.24 7.33 6.75 0 0 0
04/08/2020
7.24
 0 7.24 7.24 7.24 0 0 0
03/08/2020
7.24
 0 7.24 7.24 7.24 0 0 0
31/07/2020
7.24
 20,410 6.90 7.33 6.55 0 0 0
30/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
29/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
28/07/2020
6.90
 2,000 7.11 7.11 6.90 0 0 0
27/07/2020
7.11
 0 7.11 7.11 7.11 0 0 0
24/07/2020
7.11
 0 7.11 7.11 7.11 0 0 0
23/07/2020
7.11
 10 6.90 7.11 7.11 0 0 0
22/07/2020
6.90
 100 6.90 6.90 6.90 0 0 0
21/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
20/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
17/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
16/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
15/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
14/07/2020
6.90
 1,010 6.90 6.90 6.86 0 0 0
13/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
10/07/2020
6.90
 2,400 6.90 6.90 6.90 0 0 0
09/07/2020
6.90
 4,440 6.90 6.90 6.90 0 0 0
08/07/2020
6.90
 1,220 6.90 6.90 6.90 0 0 0
07/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
06/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
03/07/2020
6.90
 3,320 6.64 6.90 6.19 0 0 0
02/07/2020
6.64
 10 6.21 6.64 6.64 0 0 0
01/07/2020
6.21
 340 5.82 6.21 6.21 0 0 0
30/06/2020
5.82
 0 5.82 5.82 5.82 0 0 0
29/06/2020
5.82
 0 5.82 5.82 5.82 0 0 0
26/06/2020
5.82
 0 5.82 5.82 5.82 0 0 0
25/06/2020
5.82
 0 5.82 5.82 5.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |