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)
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
31/01/2020
6.25
 0 6.25 6.25 6.25 0 0 0
30/01/2020
6.25
 0 6.25 6.25 6.25 0 0 0
22/01/2020
6.25
 110 6.08 6.25 6.08 0 0 0
21/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
20/01/2020
6.08
 20 6.31 6.31 6.08 10 0 0.0
17/01/2020
6.31
 10 5.90 6.31 6.31 0 0 0
16/01/2020
5.90
 10 5.52 5.90 5.90 0 0 0
15/01/2020
5.52
 3,010 5.74 6.12 5.52 0 3,000 -0.0
14/01/2020
5.74
 0 5.74 5.74 5.74 0 0 0
13/01/2020
5.74
 10 6.12 6.12 5.74 0 0 0
10/01/2020
6.12
 10 6.12 6.12 6.12 0 0 0
09/01/2020
6.12
 0 6.12 6.12 6.12 0 0 0
08/01/2020
6.12
 10 6.57 6.57 6.12 0 0 0
07/01/2020
6.57
 20 6.25 6.57 5.82 0 0 0
06/01/2020
6.25
 260 5.84 6.25 6.25 0 0 0
03/01/2020
5.84
 0 5.84 5.84 5.84 0 0 0
02/01/2020
5.84
 100 5.47 5.84 5.84 0 0 0
31/12/2019
5.47
 0 5.47 5.47 5.47 0 0 0
30/12/2019
5.47
 0 5.47 5.47 5.47 0 0 0
27/12/2019
5.47
 270 5.86 6.27 5.47 0 0 0
26/12/2019
5.86
 10 5.49 5.86 5.86 0 0 0
25/12/2019
5.49
 0 5.49 5.49 5.49 0 0 0
24/12/2019
5.49
 0 5.49 5.49 5.49 0 0 0
23/12/2019
5.49
 30 5.70 5.70 5.49 0 0 0
20/12/2019
5.70
 10 5.33 5.70 5.70 0 0 0
19/12/2019
5.33
 50 5.70 6.08 5.33 0 0 0
18/12/2019
5.70
 0 5.70 5.70 5.70 0 0 0
17/12/2019
5.70
 20 5.94 5.94 5.70 0 0 0
16/12/2019
5.94
 10 6.33 6.33 5.94 0 0 0
13/12/2019
6.33
 60 5.92 6.33 5.52 0 0 0
12/12/2019
5.92
 40 5.54 5.92 5.17 0 0 0
11/12/2019
5.54
 80 5.94 6.35 5.54 0 0 0
10/12/2019
5.94
 60 5.56 5.94 5.19 0 0 0
09/12/2019
5.56
 10 5.94 5.94 5.56 0 0 0
06/12/2019
5.94
 10 6.33 6.33 5.94 0 0 0
05/12/2019
6.33
 450 5.92 6.33 5.62 380 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |