CTCP Logistics Vinalink (vnl)

19.25
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
(2026-07-06) 		0 0% 222,200 -29,500 0
18.80
19.30
19.25
2 tháng
(2026-06-08) 		0.60 3.22% 400,400 -29,700 0
18.35
19.30
19.25
3 tháng
(2026-05-07) 		0.25 1.32% 499,600 -35,700 0
18.35
19.30
19.25
6 tháng
(2026-02-06) 		-0.85 -4.22% 1,283,800 -92,700 -0.3
18.35
20.68
19.25
12 tháng
(2025-08-11) 		-1.68 -8.02% 2,684,900 9,700 2.0
18.35
22.89
19.25
24 tháng
(2024-08-15) 		5.03 35.40% 7,174,400 -83,310 1.8
13.67
22.89
19.25
36 tháng
(2023-08-21) 		7 57.10% 11,759,700 230,740 6.5
11.12
22.89
19.25
60 tháng
(2021-08-31) 		8.81 84.30% 28,488,800 559,212 20.4
9
22.89
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2020
6.97
 20,410 6.63 7.05 6.30 0 0 0
30/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
29/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
28/07/2020
6.63
 2,000 6.84 6.84 6.63 0 0 0
27/07/2020
6.84
 0 6.84 6.84 6.84 0 0 0
24/07/2020
6.84
 0 6.84 6.84 6.84 0 0 0
23/07/2020
6.84
 10 6.63 6.84 6.84 0 0 0
22/07/2020
6.63
 100 6.63 6.63 6.63 0 0 0
21/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
20/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
17/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
16/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
15/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
14/07/2020
6.63
 1,010 6.63 6.63 6.59 0 0 0
13/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
10/07/2020
6.63
 2,400 6.63 6.63 6.63 0 0 0
09/07/2020
6.63
 4,440 6.63 6.63 6.63 0 0 0
08/07/2020
6.63
 1,220 6.63 6.63 6.63 0 0 0
07/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
06/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
03/07/2020
6.63
 3,320 6.39 6.63 5.95 0 0 0
02/07/2020
6.39
 10 5.97 6.39 6.39 0 0 0
01/07/2020
5.97
 340 5.60 5.97 5.97 0 0 0
30/06/2020
5.60
 0 5.60 5.60 5.60 0 0 0
29/06/2020
5.60
 0 5.60 5.60 5.60 0 0 0
26/06/2020
5.60
 0 5.60 5.60 5.60 0 0 0
25/06/2020
5.60
 0 5.60 5.60 5.60 0 0 0
24/06/2020
5.60
 0 5.60 5.60 5.60 0 0 0
23/06/2020
5.60
 0 5.60 5.60 5.60 0 0 0
22/06/2020
5.60
 0 5.60 5.60 5.60 0 0 0
19/06/2020
5.60
 270 5.80 5.80 5.60 0 0 0
18/06/2020
5.80
 0 5.80 5.80 5.80 0 0 0
17/06/2020
5.80
 110 5.64 5.80 5.80 0 0 0
16/06/2020
5.64
 0 5.64 5.64 5.64 0 0 0
15/06/2020
5.64
 0 5.64 5.64 5.64 0 0 0
12/06/2020
5.64
 200 5.72 5.72 5.64 0 0 0
11/06/2020
5.72
 0 5.72 5.72 5.72 0 0 0
10/06/2020
5.72
 0 5.72 5.72 5.72 0 0 0
09/06/2020
5.72
 800 5.72 5.72 5.72 0 0 0
08/06/2020
5.72
 290 5.68 5.72 5.72 0 0 0
05/06/2020
5.68
 0 5.68 5.68 5.68 0 0 0
04/06/2020
5.68
 0 5.68 5.68 5.68 0 0 0
03/06/2020
5.68
 50 5.68 5.68 5.68 0 0 0
02/06/2020
5.68
 190 6.05 6.05 5.68 0 0 0
01/06/2020
6.05
 0 6.05 6.05 6.05 0 0 0
29/05/2020
6.05
 3,170 5.89 6.05 6.05 2,620 0 0.0
28/05/2020
5.89
 1,350 5.93 6.01 5.89 0 0 0
27/05/2020
5.93
 70 5.80 5.93 5.60 0 0 0
26/05/2020
5.80
 320 5.45 5.80 5.60 0 0 0
25/05/2020
5.45
 0 5.45 5.45 5.45 0 0 0
22/05/2020
5.45
 10 5.85 5.85 5.45 0 0 0
21/05/2020
5.85
 0 5.85 5.85 5.85 0 0 0
20/05/2020
5.85
 0 5.85 5.85 5.85 0 0 0
19/05/2020
5.85
 0 5.85 5.85 5.85 0 0 0
18/05/2020
5.85
 0 5.85 5.85 5.85 0 0 0
15/05/2020
5.85
 0 5.85 5.85 5.85 0 0 0
14/05/2020
5.85
 30 5.51 5.85 5.85 0 0 0
13/05/2020
5.51
 480 5.43 5.51 5.51 480 0 0.0
12/05/2020
5.43
 0 5.43 5.43 5.43 0 0 0
11/05/2020
5.43
 160 5.80 5.80 5.43 0 0 0
08/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
07/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
06/05/2020
5.80
 350 6.05 6.05 5.80 0 0 0
05/05/2020
6.05
 70 5.80 6.20 6.05 0 0 0
04/05/2020
5.80
 780 5.80 5.80 5.80 0 0 0
29/04/2020
5.80
 0 5.80 5.80 5.80 0 0 0
28/04/2020
5.80
 0 5.80 5.80 5.80 0 0 0
27/04/2020
5.80
 610 5.99 5.99 5.60 0 0 0
24/04/2020
5.99
 10 5.66 5.99 5.99 0 0 0
23/04/2020
5.66
 130 5.31 5.66 5.66 0 0 0
22/04/2020
5.31
 400 5.60 5.60 5.27 0 0 0
21/04/2020
5.60
 10 5.60 5.60 5.60 0 0 0
20/04/2020
5.60
 750 5.78 5.78 5.60 0 0 0
17/04/2020
5.78
 0 5.78 5.78 5.78 0 0 0
16/04/2020
5.78
 0 5.78 5.78 5.78 0 0 0
15/04/2020
5.78
 30 5.56 5.78 5.22 0 0 0
14/04/2020
5.56
 390 5.58 5.58 5.51 0 0 0
13/04/2020
5.58
 680 5.99 5.99 5.58 0 0 0
10/04/2020
5.99
 0 5.99 5.99 5.99 0 0 0
09/04/2020
5.99
 40 5.85 5.99 5.45 0 0 0
08/04/2020
5.85
 670 5.51 5.89 5.35 0 0 0
07/04/2020
5.51
 5,670 5.89 5.89 5.49 0 0 0
06/04/2020
5.89
 3,220 5.99 5.99 5.58 0 0 0
03/04/2020
5.99
 660 5.76 6.01 5.39 0 10 -0.0
01/04/2020
5.76
 8,050 5.39 5.76 5.02 10 3,030 -0.0
31/03/2020
5.39
 2,010 5.04 5.39 4.69 0 1,980 -0.0
30/03/2020
5.04
 20 5.39 5.76 5.04 0 0 0
27/03/2020: Cổ tức tiền mặt tỉ lệ: 8%
27/03/2020
5.39
 40 5.25 5.56 5.39 20 0 0.0
26/03/2020
5.25
 4,330 5.64 5.64 5.25 0 0 0
25/03/2020
5.64
 20 5.46 5.64 5.60 0 0 0
24/03/2020
5.46
 30 5.21 5.56 5.46 0 0 0
23/03/2020
5.21
 1,330 5.60 5.99 5.21 10 1,020 -0.0
20/03/2020
5.60
 4,540 5.25 5.60 4.89 0 4,500 -0.1
19/03/2020
5.25
 20 5.25 5.60 5.25 0 0 0
18/03/2020
5.25
 10 5.25 5.25 5.25 0 0 0
17/03/2020
5.25
 30 5.25 5.25 4.93 0 0 0
16/03/2020
5.25
 910 4.91 5.25 5.25 0 0 0
13/03/2020
4.91
 20 5.26 5.26 4.91 0 0 0
12/03/2020
5.26
 10 5.65 5.65 5.26 0 0 0
11/03/2020
5.65
 30 6.04 6.04 5.65 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |