CTCP Logistics Vinalink (vnl)

20.80
-0.20
(-0.95%)
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
(2025-12-29) 		-0.30 -1.41% 256,500 37,200 0.8
20.80
21.60
20.80
2 tháng
(2025-12-01) 		-1.90 -8.30% 510,000 36,800 0.8
20.60
22.90
20.80
3 tháng
(2025-10-30) 		-2.70 -11.39% 600,600 47,300 1.0
20.60
23.70
20.80
6 tháng
(2025-08-01) 		-1.15 -5.19% 1,362,700 105,000 2.3
20.60
23.80
20.80
12 tháng
(2025-02-03) 		3.14 17.55% 4,225,500 2,600 1.9
15.56
23.80
20.80
24 tháng
(2024-02-15) 		8.84 72.72% 8,820,600 181,640 4.7
12.16
23.80
20.80
36 tháng
(2023-02-13) 		10.50 100% 12,526,600 378,442 10.3
10.16
23.80
20.80
60 tháng
(2021-02-23) 		12.75 154.50% 31,394,800 655,812 20.7
7.85
23.80
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2019
6.73
 20 6.36 6.73 5.97 0 10 -0.0
28/05/2019
6.36
 30 6.36 6.36 5.95 0 10 -0.0
27/05/2019
6.36
 1,170 6.71 6.71 6.25 0 10 -0.0
24/05/2019
6.71
 0 6.71 6.71 6.71 0 0 0
23/05/2019
6.71
 20 6.34 6.71 5.91 0 10 -0.0
22/05/2019
6.34
 30 5.93 6.34 5.57 0 10 -0.0
21/05/2019
5.93
 0 5.93 5.93 5.93 0 0 0
20/05/2019
5.93
 10 6.36 6.36 5.93 0 10 -0.0
17/05/2019
6.36
 70 6.17 6.36 5.85 0 70 -0.0
16/05/2019
6.17
 10 5.78 6.17 6.17 0 0 0
15/05/2019
5.78
 10 6.10 6.10 5.78 0 10 -0.0
14/05/2019
6.10
 10 6.55 6.55 6.10 0 10 -0.0
13/05/2019
6.55
 10 7.03 7.03 6.55 0 10 -0.0
10/05/2019
7.03
 0 7.03 7.03 7.03 0 0 0
09/05/2019
7.03
 0 7.03 7.03 7.03 0 0 0
08/05/2019
7.03
 20 6.60 7.03 6.15 0 10 -0.0
07/05/2019
6.60
 0 6.60 6.60 6.60 0 0 0
06/05/2019
6.60
 10 6.17 6.60 6.60 0 0 0
03/05/2019
6.17
 7,760 5.99 6.36 6.17 0 7,760 -0.1
02/05/2019
5.99
 4,100 5.99 6.36 5.99 3,900 4,090 -0.0
26/04/2019
5.99
 0 5.99 5.99 5.99 0 0 0
25/04/2019
5.99
 10 6.36 6.36 5.99 0 10 -0.0
24/04/2019
6.36
 3,210 6.36 6.36 6.36 3,200 3,210 -0.0
23/04/2019
6.36
 5,040 6.73 6.73 6.36 5,000 5,040 -0.0
22/04/2019
6.73
 5,250 6.36 6.73 6.36 0 4,000 -0.1
19/04/2019
6.36
 180 5.99 6.36 6.32 0 160 -0.0
18/04/2019
5.99
 70 5.65 5.99 5.80 0 0 0
17/04/2019
5.65
 0 5.65 5.65 5.65 0 0 0
16/04/2019
5.65
 10 5.87 5.87 5.65 0 10 -0.0
12/04/2019
5.87
 0 5.87 5.87 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |