CTCP Logistics Vinalink (vnl)

18.65
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
(2026-05-13) 		-0.20 -1.06% 86,300 -6,000 0
18.50
18.95
18.65
2 tháng
(2026-04-13) 		-0.70 -3.62% 165,400 -13,100 0
18.50
19.35
18.65
3 tháng
(2026-03-16) 		-1.06 -5.39% 289,200 -50,000 0.0
18.50
20.10
18.65
6 tháng
(2025-12-15) 		-2.65 -12.44% 1,351,300 -21,400 0.6
18.50
21.30
18.65
12 tháng
(2025-06-17) 		-0.18 -0.96% 2,897,200 46,000 2.1
18.50
22.89
18.65
24 tháng
(2024-06-24) 		4.86 35.28% 7,528,800 -5,110 2.6
13.61
22.89
18.65
36 tháng
(2023-06-28) 		6.33 51.38% 12,712,800 281,540 6.9
11.12
22.89
18.65
60 tháng
(2021-07-08) 		10.29 122.96% 32,004,400 549,612 19.6
8.14
22.89
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
6.04
 0 6.04 6.04 6.04 0 0 0
09/03/2020
6.04
 40 6.45 6.47 6.04 0 0 0
06/03/2020
6.45
 3,050 6.04 6.45 5.64 2,990 0 0.0
05/03/2020
6.04
 20 5.67 6.04 6.04 0 0 0
04/03/2020
5.67
 20 5.30 5.67 5.67 0 0 0
03/03/2020
5.30
 1,710 4.97 5.30 4.64 0 1,700 -0.0
02/03/2020
4.97
 10 5.34 5.34 4.97 0 0 0
28/02/2020
5.34
 10 5.01 5.34 5.34 0 0 0
27/02/2020
5.01
 10 5.36 5.36 5.01 0 0 0
26/02/2020
5.36
 10 5.75 5.75 5.36 0 0 0
25/02/2020
5.75
 10 6.18 6.18 5.75 0 0 0
24/02/2020
6.18
 350 6.61 7.06 6.16 10 0 0.0
21/02/2020
6.61
 10 6.51 6.61 6.61 0 0 0
20/02/2020
6.51
 40 6.57 7.02 6.12 0 0 0
19/02/2020
6.57
 0 6.57 6.57 6.57 0 0 0
18/02/2020
6.57
 360 6.38 6.57 5.95 0 0 0
17/02/2020
6.38
 510 5.99 6.38 6.38 0 0 0
14/02/2020
5.99
 0 5.99 5.99 5.99 0 0 0
13/02/2020
5.99
 20 5.99 5.99 5.58 0 0 0
12/02/2020
5.99
 660 5.62 5.99 5.25 0 0 0
11/02/2020
5.62
 50 5.62 5.62 5.62 0 0 0
10/02/2020
5.62
 600 5.34 5.62 5.62 600 0 0.0
07/02/2020
5.34
 1,130 5.62 5.62 5.28 0 0 0
06/02/2020
5.62
 740 5.60 5.62 5.62 0 0 0
05/02/2020
5.60
 0 5.60 5.60 5.60 0 0 0
04/02/2020
5.60
 0 5.60 5.60 5.60 0 0 0
03/02/2020
5.60
 140 6.01 6.01 5.60 0 0 0
31/01/2020
6.01
 0 6.01 6.01 6.01 0 0 0
30/01/2020
6.01
 0 6.01 6.01 6.01 0 0 0
22/01/2020
6.01
 110 5.85 6.01 5.85 0 0 0
21/01/2020
5.85
 0 5.85 5.85 5.85 0 0 0
20/01/2020
5.85
 20 6.06 6.06 5.85 10 0 0.0
17/01/2020
6.06
 10 5.67 6.06 6.06 0 0 0
16/01/2020
5.67
 10 5.30 5.67 5.67 0 0 0
15/01/2020
5.30
 3,010 5.52 5.89 5.30 0 3,000 -0.0
14/01/2020
5.52
 0 5.52 5.52 5.52 0 0 0
13/01/2020
5.52
 10 5.89 5.89 5.52 0 0 0
10/01/2020
5.89
 10 5.89 5.89 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |