CTCP Logistics Vinalink (vnl)

22.80
-0.10
(-0.44%)
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
(2025-11-05) 		-0.20 -0.87% 113,800 3,100 0.1
22.55
23.10
22.80
2 tháng
(2025-10-06) 		1.09 4.99% 344,500 4,200 0.1
21.81
23.80
22.80
3 tháng
(2025-09-08) 		2.01 9.62% 571,700 60,600 1.4
20.79
23.80
22.80
6 tháng
(2025-06-09) 		2.93 14.68% 1,489,000 67,700 1.5
19.39
23.80
22.80
12 tháng
(2024-12-10) 		8.04 54.06% 4,270,200 -45,300 0.9
14.73
23.80
22.80
24 tháng
(2023-12-18) 		10.96 91.71% 8,845,100 207,940 4.8
11.94
23.80
22.80
36 tháng
(2022-12-21) 		11.34 98.18% 12,272,700 343,442 9.1
10.16
23.80
22.80
60 tháng
(2020-12-31) 		15.19 197% 31,313,710 490,282 17.6
7.64
23.80
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
5.82
 0 5.82 5.82 5.82 0 0 0
23/06/2020
5.82
 0 5.82 5.82 5.82 0 0 0
22/06/2020
5.82
 0 5.82 5.82 5.82 0 0 0
19/06/2020
5.82
 270 6.04 6.04 5.82 0 0 0
18/06/2020
6.04
 0 6.04 6.04 6.04 0 0 0
17/06/2020
6.04
 110 5.86 6.04 6.04 0 0 0
16/06/2020
5.86
 0 5.86 5.86 5.86 0 0 0
15/06/2020
5.86
 0 5.86 5.86 5.86 0 0 0
12/06/2020
5.86
 200 5.95 5.95 5.86 0 0 0
11/06/2020
5.95
 0 5.95 5.95 5.95 0 0 0
10/06/2020
5.95
 0 5.95 5.95 5.95 0 0 0
09/06/2020
5.95
 800 5.95 5.95 5.95 0 0 0
08/06/2020
5.95
 290 5.91 5.95 5.95 0 0 0
05/06/2020
5.91
 0 5.91 5.91 5.91 0 0 0
04/06/2020
5.91
 0 5.91 5.91 5.91 0 0 0
03/06/2020
5.91
 50 5.91 5.91 5.91 0 0 0
02/06/2020
5.91
 190 6.30 6.30 5.91 0 0 0
01/06/2020
6.30
 0 6.30 6.30 6.30 0 0 0
29/05/2020
6.30
 3,170 6.12 6.30 6.30 2,620 0 0.0
28/05/2020
6.12
 1,350 6.17 6.25 6.12 0 0 0
27/05/2020
6.17
 70 6.04 6.17 5.82 0 0 0
26/05/2020
6.04
 320 5.67 6.04 5.82 0 0 0
25/05/2020
5.67
 0 5.67 5.67 5.67 0 0 0
22/05/2020
5.67
 10 6.08 6.08 5.67 0 0 0
21/05/2020
6.08
 0 6.08 6.08 6.08 0 0 0
20/05/2020
6.08
 0 6.08 6.08 6.08 0 0 0
19/05/2020
6.08
 0 6.08 6.08 6.08 0 0 0
18/05/2020
6.08
 0 6.08 6.08 6.08 0 0 0
15/05/2020
6.08
 0 6.08 6.08 6.08 0 0 0
14/05/2020
6.08
 30 5.73 6.08 6.08 0 0 0
13/05/2020
5.73
 480 5.65 5.73 5.73 480 0 0.0
12/05/2020
5.65
 0 5.65 5.65 5.65 0 0 0
11/05/2020
5.65
 160 6.04 6.04 5.65 0 0 0
08/05/2020
6.04
 0 6.04 6.04 6.04 0 0 0
07/05/2020
6.04
 0 6.04 6.04 6.04 0 0 0
06/05/2020
6.04
 350 6.30 6.30 6.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |