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)
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
05/05/2020
6.30
 70 6.04 6.45 6.30 0 0 0
04/05/2020
6.04
 780 6.04 6.04 6.04 0 0 0
29/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
28/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
27/04/2020
6.04
 610 6.23 6.23 5.82 0 0 0
24/04/2020
6.23
 10 5.89 6.23 6.23 0 0 0
23/04/2020
5.89
 130 5.52 5.89 5.89 0 0 0
22/04/2020
5.52
 400 5.82 5.82 5.48 0 0 0
21/04/2020
5.82
 10 5.82 5.82 5.82 0 0 0
20/04/2020
5.82
 750 6.01 6.01 5.82 0 0 0
17/04/2020
6.01
 0 6.01 6.01 6.01 0 0 0
16/04/2020
6.01
 0 6.01 6.01 6.01 0 0 0
15/04/2020
6.01
 30 5.78 6.01 5.43 0 0 0
14/04/2020
5.78
 390 5.80 5.80 5.73 0 0 0
13/04/2020
5.80
 680 6.23 6.23 5.80 0 0 0
10/04/2020
6.23
 0 6.23 6.23 6.23 0 0 0
09/04/2020
6.23
 40 6.08 6.23 5.67 0 0 0
08/04/2020
6.08
 670 5.73 6.12 5.56 0 0 0
07/04/2020
5.73
 5,670 6.12 6.12 5.71 0 0 0
06/04/2020
6.12
 3,220 6.23 6.23 5.80 0 0 0
03/04/2020
6.23
 660 5.99 6.25 5.61 0 10 -0.0
01/04/2020
5.99
 8,050 5.61 5.99 5.22 10 3,030 -0.0
31/03/2020
5.61
 2,010 5.24 5.61 4.87 0 1,980 -0.0
30/03/2020
5.24
 20 5.61 5.99 5.24 0 0 0
27/03/2020: Cổ tức tiền mặt tỉ lệ: 8%
27/03/2020
5.61
 40 5.45 5.78 5.61 20 0 0.0
26/03/2020
5.45
 4,330 5.86 5.86 5.45 0 0 0
25/03/2020
5.86
 20 5.68 5.86 5.82 0 0 0
24/03/2020
5.68
 30 5.41 5.78 5.68 0 0 0
23/03/2020
5.41
 1,330 5.82 6.22 5.41 10 1,020 -0.0
20/03/2020
5.82
 4,540 5.45 5.82 5.09 0 4,500 -0.1
19/03/2020
5.45
 20 5.45 5.82 5.45 0 0 0
18/03/2020
5.45
 10 5.45 5.45 5.45 0 0 0
17/03/2020
5.45
 30 5.45 5.45 5.13 0 0 0
16/03/2020
5.45
 910 5.11 5.45 5.45 0 0 0
13/03/2020
5.11
 20 5.47 5.47 5.11 0 0 0
12/03/2020
5.47
 10 5.88 5.88 5.47 0 0 0
11/03/2020
5.88
 30 6.29 6.29 5.88 10 0 0.0
10/03/2020
6.29
 0 6.29 6.29 6.29 0 0 0
09/03/2020
6.29
 40 6.71 6.73 6.29 0 0 0
06/03/2020
6.71
 3,050 6.29 6.71 5.86 2,990 0 0.0
05/03/2020
6.29
 20 5.90 6.29 6.29 0 0 0
04/03/2020
5.90
 20 5.52 5.90 5.90 0 0 0
03/03/2020
5.52
 1,710 5.17 5.52 4.83 0 1,700 -0.0
02/03/2020
5.17
 10 5.56 5.56 5.17 0 0 0
28/02/2020
5.56
 10 5.21 5.56 5.56 0 0 0
27/02/2020
5.21
 10 5.58 5.58 5.21 0 0 0
26/02/2020
5.58
 10 5.98 5.98 5.58 0 0 0
25/02/2020
5.98
 10 6.43 6.43 5.98 0 0 0
24/02/2020
6.43
 350 6.87 7.34 6.41 10 0 0.0
21/02/2020
6.87
 10 6.77 6.87 6.87 0 0 0
20/02/2020
6.77
 40 6.83 7.30 6.37 0 0 0
19/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
18/02/2020
6.83
 360 6.63 6.83 6.18 0 0 0
17/02/2020
6.63
 510 6.22 6.63 6.63 0 0 0
14/02/2020
6.22
 0 6.22 6.22 6.22 0 0 0
13/02/2020
6.22
 20 6.22 6.22 5.80 0 0 0
12/02/2020
6.22
 660 5.84 6.22 5.45 0 0 0
11/02/2020
5.84
 50 5.84 5.84 5.84 0 0 0
10/02/2020
5.84
 600 5.56 5.84 5.84 600 0 0.0
07/02/2020
5.56
 1,130 5.84 5.84 5.49 0 0 0
06/02/2020
5.84
 740 5.82 5.84 5.84 0 0 0
05/02/2020
5.82
 0 5.82 5.82 5.82 0 0 0
04/02/2020
5.82
 0 5.82 5.82 5.82 0 0 0
03/02/2020
5.82
 140 6.25 6.25 5.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |