CTCP Logistics Vinalink (vnl)

20
-0.10
(-0.50%)
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)
17/10/2019
6.19
 140 5.78 6.19 6.19 0 0 0
16/10/2019
5.78
 1,030 5.42 5.78 5.78 0 0 0
15/10/2019
5.42
 40 5.07 5.42 5.13 0 0 0
14/10/2019
5.07
 210 5.38 5.74 5.07 0 0 0
11/10/2019
5.38
 30 5.76 5.76 5.38 0 0 0
10/10/2019
5.76
 10 5.61 5.76 5.76 0 0 0
09/10/2019
5.61
 300 5.61 5.61 5.61 0 0 0
08/10/2019
5.61
 20 5.90 5.90 5.53 0 0 0
07/10/2019
5.90
 0 5.90 5.90 5.90 0 0 0
04/10/2019
5.90
 0 5.90 5.90 5.90 0 0 0
03/10/2019
5.90
 830 6.34 6.34 5.90 0 0 0
02/10/2019
6.34
 30,000 6.68 6.68 6.22 0 0 0
01/10/2019
6.68
 10 6.28 6.68 6.68 0 0 0
30/09/2019
6.28
 0 6.28 6.28 6.28 0 0 0
27/09/2019
6.28
 10 6.15 6.28 6.28 0 0 0
26/09/2019
6.15
 0 6.15 6.15 6.15 0 0 0
25/09/2019
6.15
 0 6.15 6.15 6.15 0 0 0
24/09/2019
6.15
 540 5.76 6.15 5.76 0 0 0
23/09/2019
5.76
 70 5.76 5.76 5.36 0 0 0
20/09/2019
5.76
 0 5.76 5.76 5.76 0 0 0
19/09/2019
5.76
 0 5.76 5.76 5.76 0 0 0
18/09/2019
5.76
 20 5.42 5.76 5.76 0 0 0
17/09/2019
5.42
 10 5.78 5.78 5.42 0 0 0
16/09/2019
5.78
 0 5.78 5.78 5.78 0 0 0
13/09/2019
5.78
 120 5.42 5.78 5.78 0 0 0
12/09/2019
5.42
 10 5.76 5.76 5.42 0 0 0
11/09/2019
5.76
 20 5.61 5.76 5.76 0 0 0
10/09/2019
5.61
 0 5.61 5.61 5.61 0 0 0
09/09/2019
5.61
 10 6.01 6.01 5.61 0 0 0
06/09/2019
6.01
 860 6.45 6.45 6.01 0 0 0
05/09/2019
6.45
 10 6.51 6.51 6.45 0 0 0
04/09/2019
6.51
 490 6.78 6.78 6.32 0 0 0
03/09/2019
6.78
 0 6.78 6.78 6.78 0 0 0
30/08/2019
6.78
 30 6.51 6.78 6.07 0 0 0
29/08/2019
6.51
 10 6.42 6.51 6.51 0 0 0
28/08/2019
6.42
 20 6.26 6.42 6.42 0 0 0
27/08/2019
6.26
 420 6.22 6.51 5.80 0 0 0
26/08/2019
6.22
 0 6.22 6.22 6.22 0 0 0
23/08/2019
6.22
 550 5.82 6.22 5.57 0 0 0
22/08/2019
5.82
 20 5.46 5.82 5.82 0 0 0
21/08/2019
5.46
 80 5.65 5.65 5.46 0 0 0
20/08/2019
5.65
 30 6.05 6.05 5.65 0 10 -0.0
19/08/2019
6.05
 1,180 6.05 6.05 6.05 1,180 0 0.0
16/08/2019
6.05
 2,020 6.49 6.49 6.05 0 0 0
15/08/2019
6.49
 100 6.28 6.67 6.28 0 10 -0.0
14/08/2019
6.28
 3,440 5.95 6.36 5.55 3,100 0 0.0
13/08/2019
5.95
 2,660 5.95 6.36 5.55 0 10 -0.0
12/08/2019
5.95
 10 5.59 5.95 5.95 0 0 0
09/08/2019
5.59
 10 5.84 5.84 5.59 0 0 0
08/08/2019
5.84
 10 5.47 5.84 5.84 0 0 0
07/08/2019
5.47
 4,410 5.40 5.76 5.47 0 0 0
06/08/2019
5.40
 20 5.40 5.76 5.40 0 0 0
05/08/2019
5.40
 10 5.72 5.72 5.40 0 0 0
02/08/2019
5.72
 10 6.15 6.15 5.72 0 0 0
01/08/2019
6.15
 10 6.38 6.38 6.15 0 0 0
31/07/2019
6.38
 1,600 5.97 6.38 6.38 1,600 0 0.0
30/07/2019
5.97
 50 5.59 5.97 5.49 0 0 0
29/07/2019
5.59
 10 5.94 5.94 5.59 0 10 -0.0
26/07/2019
5.94
 30 5.55 5.94 5.55 0 10 -0.0
25/07/2019
5.55
 30 5.80 5.84 5.55 0 10 -0.0
24/07/2019
5.80
 30 5.80 5.80 5.61 0 10 -0.0
23/07/2019
5.80
 20 6.07 6.07 5.76 0 10 -0.0
22/07/2019
6.07
 30 6.07 6.07 5.72 0 10 -0.0
19/07/2019
6.07
 30 6.03 6.15 5.69 0 10 -0.0
18/07/2019
6.03
 30 5.65 6.03 5.30 0 0 0
17/07/2019
5.65
 10 5.95 5.95 5.65 0 10 -0.0
16/07/2019
5.95
 30 5.95 5.95 5.95 0 10 -0.0
15/07/2019
5.95
 30 5.76 5.95 5.53 0 0 0
12/07/2019
5.76
 40 6.07 6.07 5.76 0 10 -0.0
11/07/2019
6.07
 0 6.07 6.07 6.07 0 0 0
10/07/2019
6.07
 30 5.69 6.07 5.51 0 10 -0.0
09/07/2019
5.69
 20 5.67 6.03 5.69 0 0 0
08/07/2019
5.67
 550 5.90 6.30 5.57 0 10 -0.0
05/07/2019
5.90
 130 6.34 6.53 5.90 0 0 0
04/07/2019
6.34
 30 6.17 6.34 5.82 0 10 -0.0
03/07/2019
6.17
 30 6.63 6.63 6.17 0 10 -0.0
02/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
02/07/2019
6.63
 1,630 7.11 7.11 6.63 0 0 0
01/07/2019
7.11
 120 6.92 7.11 6.45 0 10 -0.0
28/06/2019
6.92
 20 6.85 6.92 6.38 0 10 -0.0
27/06/2019
6.85
 30 6.66 6.85 6.36 0 10 -0.0
26/06/2019
6.66
 530 6.23 6.66 5.80 0 10 -0.0
25/06/2019
6.23
 20 6.70 6.70 6.23 0 10 -0.0
24/06/2019
6.70
 30 6.36 6.70 5.93 0 10 -0.0
21/06/2019
6.36
 20 6.17 6.36 5.74 0 10 -0.0
20/06/2019
6.17
 20 5.78 6.17 5.48 0 10 -0.0
19/06/2019
5.78
 0 5.78 5.78 5.78 0 0 0
18/06/2019
5.78
 20 6.17 6.17 5.78 0 10 -0.0
17/06/2019
6.17
 20 6.17 6.17 6.17 0 10 -0.0
14/06/2019
6.17
 20 6.04 6.17 6.17 0 0 0
13/06/2019
6.04
 10 6.49 6.49 6.04 0 10 -0.0
12/06/2019
6.49
 20 6.08 6.49 5.69 0 10 -0.0
11/06/2019
6.08
 20 5.69 6.08 5.46 0 10 -0.0
10/06/2019
5.69
 10 6.10 6.10 5.69 0 10 -0.0
07/06/2019
6.10
 10 6.55 6.55 6.10 0 0 0
06/06/2019
6.55
 510 6.66 6.66 6.55 510 10 0.0
05/06/2019
6.66
 1,100 6.36 6.66 6.66 1,100 0 0.0
04/06/2019
6.36
 30 6.23 6.55 5.84 0 10 -0.0
03/06/2019
6.23
 10 6.70 6.70 6.23 0 10 -0.0
31/05/2019
6.70
 3,240 6.27 6.70 5.85 3,220 10 0.1
30/05/2019
6.27
 10 6.73 6.73 6.27 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |