CTCP Logistics Vinalink (vnl)

14.40
0.10
(0.70%)
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
(2024-04-19) 		0.30 2.14% 342,900 1,000 0.0
13.90
14.40
14.30
2 tháng
(2024-03-19) 		0.35 2.51% 651,200 48,300 0.7
13.85
14.40
14.30
3 tháng
(2024-02-19) 		0.49 3.57% 1,237,200 121,350 1.8
13.66
14.40
14.30
6 tháng
(2023-11-20) 		0.59 4.29% 1,852,400 184,750 2.7
13.33
14.40
14.30
12 tháng
(2023-05-24) 		1.32 10.18% 4,383,300 283,050 4.3
12.73
15.65
14.30
24 tháng
(2022-05-30) 		1.77 14.12% 6,959,200 379,422 11.4
10.45
15.65
14.30
36 tháng
(2021-06-03) 		4.07 39.75% 23,553,200 548,522 16.9
9.29
17.05
14.30
60 tháng
(2019-06-14) 		7.41 107.59% 24,676,950 399,472 14.4
5.34
17.05
14.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
13.33
-0.10
 600 13.57 13.57 13.33 0 0 0
#102 14/12/2023
13.43
-0.19
 4,600 13.47 13.47 13.43 0 0 0
#103 13/12/2023
13.62
0
 4,600 13.81 13.81 13.47 0 0 0
#104 12/12/2023
13.62
0
 2,700 13.47 13.62 13.47 0 0 0
#105 11/12/2023
13.62
-0.10
 5,400 13.52 13.71 13.52 0 0 0
#106 08/12/2023
13.71
0
 15,300 13.57 13.71 13.57 0 0 0
#107 07/12/2023
13.71
0.14
 4,300 13.57 13.71 13.57 0 0 0
#108 06/12/2023
13.57
0
 8,800 13.62 13.62 13.47 0 0 0
#109 05/12/2023
13.57
-0.10
 500 13.57 13.57 13.57 100 0 0.0
#110 04/12/2023
13.66
0
 3,800 13.66 13.76 13.43 100 0 0.0
#111 01/12/2023
13.66
-0.05
 3,700 13.62 13.66 13.52 0 0 0
#112 30/11/2023
13.71
0.29
 1,500 13.47 13.81 13.47 0 0 0
#113 29/11/2023
13.43
0.10
 1,400 13.33 13.47 13.14 0 0 0
#114 28/11/2023
13.33
0
 300 13.33 13.33 13.33 0 0 0
#115 27/11/2023
13.33
-0.29
 1,200 13.62 13.62 13.33 0 0 0
#116 24/11/2023
13.62
0.14
 100 13.62 13.62 13.62 0 0 0
#117 23/11/2023
13.47
-0.14
 28,700 13.81 13.81 13.43 0 0 0
#118 22/11/2023
13.62
0
 1,700 13.52 13.62 13.52 0 0 0
#119 21/11/2023
13.62
-0.10
 26,300 13.71 13.90 13.62 0 0 0
#120 20/11/2023
13.71
0
 6,700 13.52 13.71 13.52 0 0 0
#121 17/11/2023
13.71
0
 1,900 13.71 14.00 13.71 0 0 0
#122 16/11/2023
13.71
0
 15,500 14.09 14.09 13.71 0 0 0
#123 15/11/2023
13.71
0.29
 24,600 13.47 14.28 13.43 7,200 0 0.1
#124 14/11/2023
13.43
0
 11,500 13.47 13.47 13.38 0 0 0
#125 13/11/2023
13.43
-0.10
 4,900 13.52 13.57 13.43 100 0 0.0
#126 10/11/2023
13.52
-0.10
 7,100 13.52 13.62 13.43 0 0 0
#127 09/11/2023
13.62
-0.10
 8,200 13.81 13.90 13.57 0 0 0
#128 08/11/2023
13.71
0.10
 9,300 13.62 13.71 13.62 0 0 0
#129 07/11/2023
13.62
-0.05
 11,200 13.66 13.66 13.47 0 0 0
#130 06/11/2023
13.66
0
 3,700 13.71 13.71 13.66 0 0 0
#131 03/11/2023
13.66
0.33
 9,700 13.33 13.81 13.66 0 0 0
#132 02/11/2023
13.33
0.24
 99,600 13.09 13.33 12.85 85,500 85,500 0
#133 01/11/2023
13.09
0.19
 3,500 12.90 13.14 12.66 0 0 0
#134 31/10/2023
12.90
-0.05
 39,500 12.95 13.14 12.66 100 0 0.0
#135 30/10/2023
12.95
-0.05
 11,600 13.00 13.00 12.85 0 0 0
#136 27/10/2023
13.00
0.05
 10,200 12.95 13.24 12.85 5,200 0 0.1
#137 26/10/2023
12.95
-0.71
 7,400 13.66 13.66 12.95 0 0 0
#138 25/10/2023
13.66
-0.05
 1,100 13.71 13.71 13.43 0 0 0
#139 24/10/2023
13.71
-0.10
 900 13.81 13.81 13.43 0 0 0
#140 23/10/2023
13.81
0
 3,200 13.81 13.81 13.43 0 0 0
#141 20/10/2023
13.81
0
 5,600 13.81 13.81 13.28 0 0 0
#142 19/10/2023
13.81
0.05
 5,200 13.76 13.85 13.47 0 0 0
#143 18/10/2023
13.76
-0.19
 21,700 13.95 13.95 13.09 2,500 0 0.0
#144 17/10/2023
13.95
-0.14
 4,000 14.09 14.28 13.81 0 0 0
#145 16/10/2023
14.09
0
 33,600 14.09 14.38 14.09 12,600 0 0.2
#146 13/10/2023
14.09
0.29
 4,400 13.81 14.09 13.90 2,200 0 0.0
#147 12/10/2023
13.81
0.05
 3,500 13.76 13.81 13.62 0 0 0
#148 11/10/2023
13.76
0.05
 11,700 13.72 13.85 13.67 5,000 0 0.1
#149 10/10/2023
13.72
0.18
 4,500 13.53 13.76 13.58 100 0 0.0
#150 09/10/2023
13.53
0
 2,900 13.53 13.58 13.53 0 0 0
#151 06/10/2023
13.53
0
 3,200 13.53 13.53 13.44 0 0 0
#152 05/10/2023
13.53
0.09
 4,700 13.44 13.62 13.39 0 0 0
#153 04/10/2023
13.44
0.32
 5,400 13.12 13.44 13.12 0 0 0
#154 03/10/2023
13.12
-0.60
 10,500 13.72 13.72 13.12 0 0 0
#155 02/10/2023
13.72
0.09
 11,300 13.62 13.90 13.62 0 0 0
#156 29/09/2023
13.62
-0.05
 6,500 13.67 13.67 13.35 0 5,200 -0.1
#157 28/09/2023
13.67
0
 22,300 13.67 13.76 13.21 100 10,000 -0.1
#158 27/09/2023
13.67
0.18
 8,500 13.49 13.67 13.07 0 0 0
#159 26/09/2023
13.49
0
 4,700 13.49 13.62 13.39 0 0 0
#160 25/09/2023
13.49
-0.18
 18,300 13.67 13.90 13.49 0 0 0
#161 22/09/2023
13.67
-0.23
 24,700 13.90 13.90 13.67 4,500 0 0.1
#162 21/09/2023
13.90
0.09
 14,800 13.81 13.95 13.85 10,100 0 0.2
#163 20/09/2023
13.81
0
 24,400 13.81 13.90 13.81 14,100 0 0.2
#164 19/09/2023
13.81
0
 16,000 13.81 13.81 13.53 700 0 0.0
#165 18/09/2023
13.81
0
 10,100 13.81 14.08 13.81 0 0 0
#166 15/09/2023
13.81
-0.09
 20,700 13.90 14.08 13.72 3,000 7,000 -0.1
#167 14/09/2023
13.90
-0.09
 22,700 13.99 14.04 13.81 300 0 0.0
#168 13/09/2023
13.99
0
 38,200 13.99 14.27 13.95 8,100 0 0.1
#169 12/09/2023
13.99
0.14
 12,900 13.85 14.18 13.95 2,000 0 0.0
#170 11/09/2023
13.85
-0.14
 45,300 13.99 14.08 13.85 2,000 32,400 -0.5
#171 08/09/2023
13.99
-0.28
 62,900 14.27 14.27 13.85 300 0 0.0
#172 07/09/2023
14.27
-0.28
 41,900 14.54 14.54 14.27 200 0 0.0
#173 06/09/2023
14.54
-0.09
 3,200 14.64 14.64 14.04 0 0 0
#174 05/09/2023
14.64
0.18
 9,000 14.45 14.64 14.41 0 0 0
#175 31/08/2023
14.45
0
 3,100 14.45 14.45 14.08 0 0 0
#176 30/08/2023
14.45
0.09
 1,700 14.36 14.59 14.27 0 0 0
#177 29/08/2023
14.36
-0.09
 4,300 14.45 14.45 14.27 0 0 0
#178 28/08/2023
14.45
0.41
 11,000 14.04 14.54 13.99 1,200 0 0.0
#179 25/08/2023
14.04
0
 16,700 14.04 14.04 13.85 4,900 0 0.1
#180 24/08/2023
14.04
0.14
 5,100 13.90 14.04 13.85 0 0 0
#181 23/08/2023
13.90
-0.09
 5,000 13.99 14.27 13.90 0 0 0
#182 22/08/2023
13.99
-0.23
 24,000 14.22 14.27 13.81 16,700 400 0.3
#183 21/08/2023
14.22
-0.14
 32,300 14.36 14.36 14.13 25,700 0 0.4
#184 18/08/2023
14.36
-0.14
 16,200 14.50 14.96 14.18 7,600 600 0.1
#185 17/08/2023
14.50
-0.18
 13,400 14.68 14.68 14.50 0 600 -0.0
#186 16/08/2023
14.68
-0.09
 14,600 14.77 15.14 14.54 0 0 0
#187 15/08/2023
14.77
-0.05
 15,400 14.82 14.82 14.68 1,500 0 0.0
#188 14/08/2023
14.82
0.09
 18,300 14.73 15.42 14.64 0 0 0
#189 11/08/2023
14.73
0.14
 25,000 14.59 14.82 14.54 20,000 17,800 0.0
#190 10/08/2023
14.59
-0.09
 6,000 14.68 14.68 14.59 1,500 0 0.0
#191 09/08/2023
14.68
-0.05
 11,300 14.73 14.73 14.59 0 0 0
#192 08/08/2023
14.73
0.05
 12,200 14.68 14.77 14.64 0 0 0
#193 07/08/2023
14.68
0.14
 23,200 14.54 14.73 14.45 0 0 0
#194 04/08/2023
14.54
-0.05
 26,000 14.59 14.73 14.50 0 0 0
#195 03/08/2023
14.59
-0.23
 54,400 14.82 14.82 14.50 0 0 0
#196 02/08/2023
14.82
-0.09
 29,400 14.91 15.19 14.73 0 0 0
#197 01/08/2023
14.91
-0.23
 20,500 15.14 15.14 14.91 0 0 0
#198 31/07/2023
15.14
-0.23
 22,700 15.37 15.37 15.14 0 100 -0.0
#199 28/07/2023
15.37
0.23
 22,100 15.14 15.46 14.91 0 0 0
#200 27/07/2023
15.14
-0.28
 20,000 15.42 15.42 14.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc