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)
24/09/2018
6.13
 6,000 6.38 6.38 6.13 5,990 0 0.1
21/09/2018
6.38
 4,910 6.42 6.42 6.38 4,900 500 0.1
20/09/2018
6.42
 5,110 6.38 6.42 6.38 5,000 110 0.1
19/09/2018
6.38
 6,500 6.38 6.38 6.38 6,500 0 0.1
18/09/2018
6.38
 6,700 6.42 6.42 6.36 6,500 0 0.1
17/09/2018
6.42
 3,000 6.42 6.42 6.42 3,000 3,000 0
14/09/2018
6.42
 4,000 6.42 6.42 6.42 4,000 2,000 0.0
13/09/2018
6.42
 2,000 6.42 6.42 6.42 2,000 2,000 0
12/09/2018
6.42
 1,790 6.42 6.42 6.42 1,790 1,790 0
11/09/2018
6.42
 2,500 6.38 6.42 6.42 2,470 1,680 0.0
10/09/2018
6.38
 840 6.42 6.42 6.38 830 830 0
07/09/2018
6.42
 5,180 6.42 6.42 6.42 4,300 0 0.1
06/09/2018
6.42
 1,000 6.17 6.42 6.42 0 700 -0.0
05/09/2018
6.17
 0 6.17 6.17 6.17 0 0 0
04/09/2018
6.17
 2,100 6.17 6.17 6.17 2,100 50 0.0
31/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
30/08/2018
6.17
 1,900 6.17 6.17 6.17 1,900 0 0.0
29/08/2018: Cổ tức tiền mặt tỉ lệ: 7%
29/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
28/08/2018
6.17
 4,000 6.17 6.17 6.17 4,000 4,000 0
27/08/2018
6.17
 4,000 6.17 6.17 6.17 4,000 4,000 0
24/08/2018
6.17
 4,020 6.17 6.17 5.76 4,010 2,770 0.0
23/08/2018
6.17
 20 6.17 6.17 5.76 0 10 -0.0
22/08/2018
6.17
 10 5.82 6.17 6.17 0 10 -0.0
21/08/2018
5.82
 0 5.82 5.82 5.82 0 0 0
20/08/2018
5.82
 0 5.82 5.82 5.82 0 0 0
17/08/2018
5.82
 0 5.82 5.82 5.82 0 0 0
16/08/2018
5.82
 0 5.82 5.82 5.82 0 0 0
15/08/2018
5.82
 3,360 5.79 5.82 5.82 2,500 0 0.0
14/08/2018
5.79
 10 5.65 5.79 5.79 0 0 0
13/08/2018
5.65
 40 5.65 5.65 5.65 40 0 0.0
10/08/2018
5.65
 2,000 5.65 5.65 5.65 700 0 0.0
09/08/2018
5.65
 770 5.65 5.65 5.55 0 0 0
08/08/2018
5.65
 0 5.65 5.65 5.65 0 0 0
07/08/2018
5.65
 2,250 5.65 5.65 5.55 1,000 0 0.0
06/08/2018
5.65
 0 5.65 5.65 5.65 0 0 0
03/08/2018
5.65
 20 5.55 5.65 5.65 0 0 0
02/08/2018
5.55
 260 5.82 5.82 5.55 0 0 0
01/08/2018
5.82
 10,570 5.48 5.82 5.46 8,000 0 0.1
31/07/2018
5.48
 5,880 5.45 5.50 5.48 1,800 0 0.0
30/07/2018
5.45
 4,840 5.82 5.82 5.45 3,000 0 0.1
27/07/2018
5.82
 7,290 5.82 5.82 5.82 6,490 0 0.1
26/07/2018
5.82
 820 5.82 5.82 5.82 600 0 0.0
25/07/2018
5.82
 1,090 6.10 6.10 5.77 0 10 -0.0
24/07/2018
6.10
 20 6.17 6.17 5.74 0 10 -0.0
23/07/2018
6.17
 100 6.13 6.17 5.70 0 100 -0.0
20/07/2018
6.13
 1,820 5.82 6.13 5.65 1,000 0 0.0
19/07/2018
5.82
 700 6.00 6.00 5.82 600 0 0.0
18/07/2018
6.00
 2,250 5.82 6.00 5.82 1,000 0 0.0
17/07/2018
5.82
 30 6.13 6.13 5.82 30 0 0.0
16/07/2018
6.13
 0 6.13 6.13 6.13 0 0 0
13/07/2018
6.13
 20 6.13 6.13 5.96 0 10 -0.0
12/07/2018
6.13
 20 6.17 6.17 5.88 0 10 -0.0
11/07/2018
6.17
 10 6.17 6.17 6.17 0 10 -0.0
10/07/2018
6.17
 30 6.17 6.17 5.86 0 30 -0.0
09/07/2018
6.17
 20 6.17 6.17 5.86 0 10 -0.0
06/07/2018
6.17
 160 6.17 6.17 6.17 0 160 -0.0
05/07/2018
6.17
 5,400 6.17 6.17 6.17 5,400 5,400 0
04/07/2018
6.17
 500 6.17 6.17 6.17 500 500 0
03/07/2018
6.17
 1,100 6.17 6.17 5.86 0 1,100 -0.0
02/07/2018
6.17
 6,440 6.17 6.17 6.15 6,400 6,410 -0.0
29/06/2018
6.17
 9,600 6.17 6.17 6.17 9,600 7,600 0.0
28/06/2018
6.17
 27,950 6.17 6.17 6.17 12,600 27,950 -0.3
27/06/2018
6.17
 64,700 6.17 6.24 6.17 7,700 63,660 -1.0
26/06/2018
6.17
 100,310 6.24 6.34 6.17 5,300 99,810 -1.7
25/06/2018
6.24
 10,710 6.48 6.48 6.17 0 4,710 -0.1
22/06/2018
6.48
 20 6.24 6.48 6.48 0 0 0
21/06/2018
6.24
 3,030 6.51 6.51 6.13 0 3,020 -0.1
20/06/2018
6.51
 10 6.17 6.51 6.51 0 0 0
19/06/2018
6.17
 0 6.17 6.17 6.17 0 0 0
18/06/2018
6.17
 20 5.93 6.17 6.17 0 0 0
15/06/2018
5.93
 10 6.27 6.27 5.93 0 10 -0.0
14/06/2018
6.27
 280 5.98 6.27 5.98 80 0 0.0
13/06/2018
5.98
 10 6.37 6.37 5.98 0 10 -0.0
12/06/2018
6.37
 390 6.37 6.37 6.36 0 0 0
11/06/2018
6.37
 0 6.37 6.37 6.37 0 0 0
08/06/2018
6.37
 20 6.78 6.78 6.32 0 10 -0.0
07/06/2018
6.78
 20 6.36 6.78 5.98 0 10 -0.0
06/06/2018
6.36
 10 6.82 6.82 6.36 0 0 0
05/06/2018
6.82
 20 6.37 6.82 6.05 0 10 -0.0
04/06/2018
6.37
 0 6.37 6.37 6.37 0 0 0
01/06/2018
6.37
 0 6.37 6.37 6.37 0 0 0
31/05/2018
6.37
 90 6.85 6.85 6.37 0 10 -0.0
30/05/2018
6.85
 20 6.66 6.85 6.24 0 10 -0.0
29/05/2018
6.66
 20 6.24 6.66 5.81 0 0 0
28/05/2018
6.24
 0 6.24 6.24 6.24 0 0 0
25/05/2018
6.24
 40 6.66 7.01 6.24 0 10 -0.0
24/05/2018
6.66
 20 6.37 6.66 6.05 0 0 0
23/05/2018
6.37
 500 6.37 6.37 6.37 500 0 0.0
22/05/2018
6.37
 110 6.85 6.85 6.37 0 110 -0.0
21/05/2018
6.85
 50 6.66 6.85 6.20 0 10 -0.0
18/05/2018
6.66
 10 7.16 7.16 6.66 0 10 -0.0
17/05/2018
7.16
 0 7.16 7.16 7.16 0 0 0
16/05/2018
7.16
 490 6.85 7.16 6.37 480 0 0.0
15/05/2018
6.85
 90 6.85 6.85 6.85 40 0 0.0
14/05/2018
6.85
 120 7.37 7.37 6.85 0 10 -0.0
11/05/2018
7.37
 0 7.37 7.37 7.37 0 0 0
10/05/2018
7.37
 20 7.18 7.37 6.68 0 10 -0.0
09/05/2018
7.18
 30 6.72 7.18 6.25 0 10 -0.0
08/05/2018
6.72
 10 6.29 6.72 6.72 0 0 0
07/05/2018
6.29
 10 5.88 6.29 6.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |