CTCP Logistics Vinalink (vnl)

20.10
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |