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)
13/01/2026
20.00
 2,200 19.91 20.00 19.81 200 0 0.0
12/01/2026
20.00
 23,800 20.68 20.68 20.00 100 0 0.0
09/01/2026
20.00
 2,700 20.05 20.05 19.86 0 0 0
08/01/2026
20.00
 39,000 19.91 20.19 19.91 23,500 0 0.5
07/01/2026
20.00
 20,900 20.15 20.19 20.00 1,300 0 0.0
06/01/2026
20.00
 15,700 20.00 20.00 19.91 0 0 0
05/01/2026
20.00
 1,900 20.00 20.00 20.00 0 0 0
31/12/2025
20.00
 5,100 20.19 20.19 19.91 100 0 0.0
30/12/2025
20.19
 1,400 20.58 20.58 19.91 0 0 0
29/12/2025
20.48
 3,900 20.15 20.58 19.81 0 0 0
26/12/2025
19.81
 21,100 20.29 20.29 19.23 100 0 0.0
25/12/2025
20.29
 27,700 20.48 20.48 20.29 0 0 0
24/12/2025
20.48
 5,700 20.77 20.77 20.39 0 0 0
23/12/2025
20.77
 6,200 20.96 20.96 20.77 0 200 -0.0
22/12/2025
21.06
 1,100 21.06 21.11 20.96 0 0 0
19/12/2025
21.16
 14,200 21.06 21.16 20.96 0 0 0
18/12/2025
21.06
 3,800 21.30 21.30 21.06 0 0 0
17/12/2025
21.25
 100 21.25 21.25 21.25 0 0 0
16/12/2025
21.16
 900 21.20 21.20 21.16 0 0 0
15/12/2025
21.30
 3,300 21.73 21.73 21.16 0 0 0
12/12/2025
21.44
 5,900 21.73 21.73 21.44 0 0 0
11/12/2025
21.73
 29,600 21.78 21.78 21.54 0 200 -0.0
10/12/2025
21.83
 22,600 21.88 21.88 21.54 0 0 0
09/12/2025
21.88
 45,000 21.88 21.88 21.68 0 0 0
08/12/2025
21.88
 5,000 21.93 21.93 21.83 0 0 0
05/12/2025
21.93
 9,000 21.93 22.02 21.88 0 0 0
04/12/2025
22.02
 19,000 21.88 22.02 21.83 0 0 0
03/12/2025
21.93
 19,300 21.83 22.02 21.83 0 0 0
02/12/2025
22.02
 8,200 22.02 22.02 21.83 0 0 0
01/12/2025
22.02
 5,800 22.02 22.02 21.83 0 100 -0.0
28/11/2025
21.83
 3,400 21.83 21.83 21.73 0 0 0
27/11/2025
21.83
 6,100 21.73 22.02 21.64 0 1,200 -0.0
26/11/2025
21.93
 4,400 21.73 22.17 21.73 0 0 0
25/11/2025
21.73
 1,700 21.83 21.83 21.64 100 100 0
24/11/2025
21.73
 4,100 21.73 21.73 21.73 0 0 0
21/11/2025
21.73
 2,700 21.68 21.73 21.64 0 300 -0.0
20/11/2025
21.68
 900 21.73 21.73 21.68 0 0 0
19/11/2025
21.68
 6,000 22.12 22.12 21.68 0 500 -0.0
18/11/2025
22.12
 300 23.03 23.03 22.12 0 0 0
17/11/2025
22.02
 1,000 22.02 22.02 22.02 100 0 0.0
14/11/2025
22.02
 6,200 22.12 22.12 22.02 0 0 0
13/11/2025
22.02
 500 21.83 22.02 21.83 0 0 0
12/11/2025
21.78
 5,800 22.02 22.02 21.78 500 0 0.0
11/11/2025
22.02
 3,100 22.12 22.12 22.02 0 0 0
10/11/2025
22.02
 2,600 22.98 22.98 22.02 0 500 -0.0
07/11/2025
22.07
 1,400 22.07 22.07 22.02 0 0 0
06/11/2025
21.97
 2,800 22.26 22.26 21.97 400 0 0.0
05/11/2025
22.21
 8,500 22.41 22.98 22.21 4,700 0 0.1
04/11/2025
22.07
 1,300 22.12 22.12 22.07 0 0 0
03/11/2025
22.17
 19,300 22.07 23.08 21.88 8,800 1,300 0.2
31/10/2025
22.07
 7,200 22.79 22.79 22.07 0 0 0
30/10/2025
22.79
 1,300 22.84 22.89 22.79 0 200 -0.0
29/10/2025
22.84
 10,800 22.60 22.89 21.93 0 0 0
28/10/2025
22.89
 34,900 21.25 22.93 21.25 0 9,500 -0.2
27/10/2025: Cổ tức tiền mặt tỉ lệ: 7%
27/10/2025
21.44
 6,800 21.64 21.64 21.25 0 0 0
24/10/2025
21.30
 1,700 21.35 21.35 21.30 0 0 0
23/10/2025
21.21
 13,300 21.44 21.44 19.76 0 0 0
22/10/2025
20.97
 21,300 20.97 21.25 20.88 0 0 0
21/10/2025
20.97
 6,200 20.97 20.97 20.51 0 0 0
20/10/2025
21.07
 11,300 21.02 21.16 21.02 0 0 0
17/10/2025
21.16
 5,200 21.25 21.25 21.16 0 0 0
16/10/2025
21.25
 5,100 21.16 21.25 20.97 0 0 0
15/10/2025
21.25
 15,400 21.16 21.25 21.07 0 0 0
14/10/2025
21.16
 22,400 21.11 21.25 20.97 0 0 0
13/10/2025
20.97
 5,300 20.97 21.16 20.97 0 0 0
10/10/2025
20.97
 10,300 21.35 21.35 20.97 3,300 0 0.1
09/10/2025
20.97
 8,100 21.16 21.25 20.97 0 0 0
08/10/2025
21.11
 12,300 20.97 21.25 20.97 0 0 0
07/10/2025
20.97
 10,100 21.44 21.44 20.97 0 0 0
06/10/2025
20.97
 1,100 20.97 20.97 20.97 0 0 0
03/10/2025
20.97
 13,200 20.93 20.97 20.27 0 0 0
02/10/2025
20.97
 4,300 20.97 21.07 20.97 3,700 300 0.1
01/10/2025
20.97
 200 20.97 20.97 20.97 0 0 0
30/09/2025
20.97
 500 20.97 20.97 20.97 0 0 0
29/09/2025
21.30
 0 21.30 21.30 21.30 0 0 0
26/09/2025
21.30
 6,500 20.97 21.35 20.97 0 0 0
25/09/2025
21.02
 1,700 21.16 21.16 20.97 700 0 0.0
24/09/2025
21.25
 3,100 21.21 21.25 21.21 2,800 0 0.1
23/09/2025
21.16
 23,700 21.44 21.44 21.16 22,100 1,400 0.5
22/09/2025
21.72
 7,500 21.49 21.91 20.97 0 0 0
19/09/2025
21.49
 56,300 20.65 21.49 20.65 11,000 0 0.2
18/09/2025
20.65
 4,000 20.65 20.65 20.55 2,000 0 0.0
17/09/2025
20.65
 19,500 20.69 20.79 20.60 13,400 0 0.3
16/09/2025
20.46
 3,800 20.93 20.97 20.37 600 0 0.0
15/09/2025
20.23
 18,500 20.23 20.32 20.04 0 0 0
12/09/2025
20.23
 7,400 20.04 20.23 20.04 0 0 0
11/09/2025
20.00
 27,200 20.13 20.13 19.06 0 100 -0.0
10/09/2025
20.32
 8,400 20.32 20.32 20.04 2,000 0 0.0
09/09/2025
20.04
 13,400 20.00 20.13 20.00 0 0 0
08/09/2025
20.09
 8,000 20.27 20.46 20.00 0 100 -0.0
05/09/2025
20.27
 32,300 20.51 20.51 20.13 0 100 -0.0
04/09/2025
20.51
 14,600 20.23 20.60 20.18 0 0 0
03/09/2025
20.60
 3,700 20.79 20.79 20.18 0 0 0
29/08/2025
20.79
 7,500 20.27 21.35 19.11 0 500 -0.0
28/08/2025
20.51
 6,500 20.69 20.69 20.51 0 0 0
27/08/2025
20.74
 40,300 20.51 20.79 20.51 0 0 0
26/08/2025
20.55
 2,400 20.51 20.60 20.51 0 0 0
25/08/2025
20.51
 2,900 20.60 20.60 20.04 0 0 0
22/08/2025
20.51
 23,200 20.69 20.69 20.27 0 0 0
21/08/2025
20.69
 22,800 20.79 20.88 20.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |