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)
24/12/2020
7.71
 820 7.62 7.71 7.71 0 620 -0.0
23/12/2020
7.62
 250 7.67 7.67 7.62 0 0 0
22/12/2020
7.67
 0 7.67 7.67 7.67 0 0 0
21/12/2020
7.67
 7,690 7.67 7.67 7.35 2,990 2,570 0.0
18/12/2020
7.67
 5,180 7.67 7.67 7.44 0 2,700 -0.0
17/12/2020
7.67
 2,500 7.58 7.67 7.58 0 1,300 -0.0
16/12/2020
7.58
 0 7.58 7.58 7.58 0 0 0
15/12/2020
7.58
 1,930 7.58 7.58 7.08 0 300 -0.0
14/12/2020
7.58
 0 7.58 7.58 7.58 0 0 0
11/12/2020
7.58
 3,210 7.85 7.85 7.44 0 2,610 -0.0
10/12/2020
7.85
 7,450 7.87 7.87 7.44 0 4,840 -0.1
09/12/2020
7.87
 4,840 8.12 8.12 7.55 0 0 0
08/12/2020
8.12
 1,560 7.71 8.12 7.26 0 1,540 -0.0
07/12/2020
7.71
 1,540 7.44 7.71 7.39 0 10 -0.0
04/12/2020
7.44
 28,180 7.67 7.71 7.21 0 24,510 -0.4
03/12/2020
7.67
 10,210 7.60 7.71 7.12 0 8,680 -0.1
02/12/2020
7.60
 14,140 7.21 7.71 7.44 0 5,460 -0.1
01/12/2020
7.21
 4,960 7.03 7.51 7.08 0 1,000 -0.0
30/11/2020
7.03
 2,310 7.21 7.60 6.76 0 1,400 -0.0
27/11/2020
7.21
 1,000 7.21 7.21 7.21 0 1,000 -0.0
26/11/2020
7.21
 1,000 7.62 7.62 7.21 0 0 0
25/11/2020
7.62
 1,270 7.64 7.64 7.62 0 0 0
24/11/2020
7.64
 0 7.64 7.64 7.64 0 0 0
23/11/2020
7.64
 60 7.48 7.64 7.21 0 0 0
20/11/2020
7.48
 80 7.37 7.87 7.48 0 10 -0.0
19/11/2020
7.37
 130 7.37 7.87 7.37 30 0 0.0
18/11/2020
7.37
 5,120 7.37 7.37 7.37 0 5,070 -0.1
17/11/2020
7.37
 5,600 7.03 7.37 7.26 0 1,180 -0.0
16/11/2020: Cổ tức tiền mặt tỉ lệ: 7%
16/11/2020
7.03
 2,560 6.90 7.37 6.92 1,000 1,400 -0.0
13/11/2020
6.90
 1,870 7.33 7.33 6.90 0 1,620 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |