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)
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
04/05/2018
5.88
 10 6.17 6.17 5.88 0 0 0
03/05/2018
6.17
 0 6.17 6.17 6.17 0 0 0
02/05/2018
6.17
 0 6.17 6.17 6.17 0 0 0
27/04/2018
6.17
 0 6.17 6.17 6.17 0 0 0
26/04/2018
6.17
 20 6.20 6.20 6.17 0 10 -0.0
24/04/2018
6.20
 600 6.22 6.22 6.20 600 0 0.0
23/04/2018
6.22
 1,330 6.20 6.22 6.20 310 0 0.0
20/04/2018
6.20
 1,000 6.51 6.51 6.20 0 0 0
19/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
18/04/2018
6.51
 13,530 6.17 6.51 6.10 11,530 0 0.2
17/04/2018
6.17
 40 6.41 6.41 6.10 0 10 -0.0
16/04/2018
6.41
 280 6.17 6.41 6.24 0 0 0
13/04/2018
6.17
 10 6.34 6.34 6.17 10 0 0.0
12/04/2018
6.34
 1,590 6.17 6.34 6.17 0 0 0
11/04/2018
6.17
 850 6.51 6.51 6.06 0 560 -0.0
10/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
09/04/2018
6.51
 11,450 6.51 6.51 6.06 0 11,450 -0.2
06/04/2018
6.51
 210 6.51 6.51 6.51 200 0 0.0
05/04/2018
6.51
 380 6.61 6.61 6.51 0 0 0
04/04/2018
6.61
 10 7.11 7.11 6.61 0 10 -0.0
03/04/2018
7.11
 20 6.84 7.11 6.37 0 10 -0.0
02/04/2018
6.84
 40 6.39 6.84 6.00 0 0 0
30/03/2018
6.39
 0 6.39 6.39 6.39 0 0 0
29/03/2018
6.39
 10 6.85 6.85 6.39 0 10 -0.0
28/03/2018
6.85
 10 6.51 6.85 6.85 0 0 0
27/03/2018
6.51
 550 6.37 6.51 6.51 0 0 0
26/03/2018
6.37
 0 6.37 6.37 6.37 0 0 0
23/03/2018: Cổ tức tiền mặt tỉ lệ: 8%
23/03/2018
6.37
 10 6.58 6.58 6.37 0 10 -0.0
22/03/2018
6.58
 30 6.15 6.58 6.15 0 10 -0.0
21/03/2018
6.15
 280 6.13 6.41 6.12 180 0 0.0
20/03/2018
6.13
 10 6.25 6.25 6.13 0 0 0
19/03/2018
6.25
 80 6.58 6.58 6.12 0 10 -0.0
16/03/2018
6.58
 160 6.35 6.58 6.35 0 10 -0.0
15/03/2018
6.35
 0 6.35 6.35 6.35 0 0 0
14/03/2018
6.35
 10 6.79 6.79 6.35 0 10 -0.0
13/03/2018
6.79
 10 7.30 7.30 6.79 0 10 -0.0
12/03/2018
7.30
 0 7.30 7.30 7.30 0 0 0
09/03/2018
7.30
 1,040 6.87 7.30 6.40 0 100 -0.0
08/03/2018
6.87
 120 6.87 6.87 6.40 0 10 -0.0
07/03/2018
6.87
 20 6.68 6.87 6.25 0 10 -0.0
06/03/2018
6.68
 30 6.25 6.68 6.68 0 0 0
05/03/2018
6.25
 0 6.25 6.25 6.25 0 0 0
02/03/2018
6.25
 300 6.25 6.25 6.25 300 0 0.0
01/03/2018
6.25
 20 6.25 6.25 6.25 0 10 -0.0
28/02/2018
6.25
 50,010 6.13 6.25 5.94 50,000 50,010 -0.0
27/02/2018
6.13
 10 6.58 6.58 6.13 0 10 -0.0
26/02/2018
6.58
 20 6.55 6.58 6.10 0 10 -0.0
23/02/2018
6.55
 110 6.50 6.55 6.05 0 10 -0.0
22/02/2018
6.50
 10 6.08 6.50 6.50 0 0 0
21/02/2018
6.08
 10 6.35 6.35 6.08 0 10 -0.0
13/02/2018
6.35
 20 5.94 6.35 6.35 0 0 0
12/02/2018
5.94
 10 5.99 5.99 5.94 0 0 0
09/02/2018
5.99
 0 5.99 5.99 5.99 0 0 0
08/02/2018
5.99
 0 5.99 5.99 5.99 0 0 0
07/02/2018
5.99
 0 5.99 5.99 5.99 0 0 0
06/02/2018
5.99
 1,820 5.99 5.99 5.99 1,300 0 0.0
05/02/2018
5.99
 0 5.99 5.99 5.99 0 0 0
02/02/2018
5.99
 10 6.41 6.41 5.99 0 10 -0.0
01/02/2018
6.41
 0 6.41 6.41 6.41 0 0 0
31/01/2018
6.41
 2,500 6.25 6.41 6.25 2,500 0 0.0
30/01/2018
6.25
 1,020 6.25 6.25 6.25 1,020 0 0.0
29/01/2018
6.25
 2,030 6.08 6.25 6.15 2,030 1,030 0.0
26/01/2018
6.08
 6,020 6.31 6.31 6.08 2,400 0 0.0
25/01/2018
6.31
 1,240 6.55 6.55 6.28 1,150 1,140 0.0

Chính sách bảo mật | Điều khoản sử dụng |