CTCP Logistics Vinalink (vnl)

20.80
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
(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)
13/11/2018
5.94
 10 5.94 5.94 5.94 10 0 0.0
12/11/2018
5.94
 10 6.38 6.38 5.94 0 0 0
09/11/2018
6.38
 10 5.97 6.38 6.38 0 0 0
08/11/2018
5.97
 600 5.60 5.97 5.97 0 0 0
07/11/2018
5.60
 20 5.99 5.99 5.60 0 10 -0.0
06/11/2018
5.99
 350 5.99 5.99 5.99 350 0 0.0
05/11/2018
5.99
 0 5.99 5.99 5.99 0 0 0
02/11/2018
5.99
 0 5.99 5.99 5.99 0 0 0
01/11/2018
5.99
 20 5.99 5.99 5.60 0 10 -0.0
31/10/2018
5.99
 410 5.99 6.36 5.99 400 0 0.0
30/10/2018
5.99
 0 5.99 5.99 5.99 0 0 0
29/10/2018
5.99
 0 5.99 5.99 5.99 0 0 0
26/10/2018
5.99
 1,510 6.42 6.42 5.97 0 1,510 -0.0
25/10/2018
6.42
 5,520 6.42 6.42 6.01 5,300 2,120 0.1
24/10/2018
6.42
 2,100 6.40 6.42 6.42 2,100 0 0.0
23/10/2018
6.40
 7,350 6.40 6.42 6.40 7,330 20 0.1
22/10/2018
6.40
 100 6.38 6.40 5.94 0 0 0
19/10/2018
6.38
 0 6.38 6.38 6.38 0 0 0
18/10/2018
6.38
 4,120 6.06 6.42 5.70 3,210 0 0.1
17/10/2018
6.06
 3,990 6.42 6.42 6.06 3,980 2,980 0.0
16/10/2018
6.42
 20 6.42 6.42 5.97 0 10 -0.0
15/10/2018
6.42
 20 6.42 6.42 5.97 0 20 -0.0
12/10/2018
6.42
 6,900 6.42 6.42 5.97 6,880 2,010 0.1
11/10/2018
6.42
 2,000 6.42 6.42 6.42 2,000 2,000 0
10/10/2018
6.42
 2,910 6.42 6.42 6.42 2,910 2,910 0
09/10/2018
6.42
 2,890 6.42 6.42 6.42 2,890 2,880 0.0
08/10/2018
6.42
 900 6.40 6.42 6.42 900 0 0.0
05/10/2018
6.40
 3,000 6.40 6.40 6.40 3,000 0 0.1
04/10/2018
6.40
 4,800 6.40 6.40 6.40 4,800 0 0.1
03/10/2018
6.40
 2,600 6.40 6.42 6.40 2,500 100 0.0
02/10/2018
6.40
 1,000 5.99 6.40 6.40 0 0 0
01/10/2018
5.99
 4,050 6.42 6.42 5.99 2,610 2,020 0.0
28/09/2018
6.42
 3,000 6.38 6.42 6.38 3,000 2,980 0.0
27/09/2018
6.38
 2,890 6.13 6.38 6.38 2,890 0 0.1
26/09/2018
6.13
 2,900 6.38 6.38 6.13 2,890 0 0.1
25/09/2018
6.38
 3,000 6.13 6.38 6.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |