CTCP Logistics Vinalink (vnl)

18.30
-0.35
(-1.88%)
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)
29/10/2018
5.76
 0 5.76 5.76 5.76 0 0 0
26/10/2018
5.76
 1,510 6.17 6.17 5.74 0 1,510 -0.0
25/10/2018
6.17
 5,520 6.17 6.17 5.78 5,300 2,120 0.1
24/10/2018
6.17
 2,100 6.15 6.17 6.17 2,100 0 0.0
23/10/2018
6.15
 7,350 6.15 6.17 6.15 7,330 20 0.1
22/10/2018
6.15
 100 6.14 6.15 5.71 0 0 0
19/10/2018
6.14
 0 6.14 6.14 6.14 0 0 0
18/10/2018
6.14
 4,120 5.83 6.17 5.48 3,210 0 0.1
17/10/2018
5.83
 3,990 6.17 6.17 5.83 3,980 2,980 0.0
16/10/2018
6.17
 20 6.17 6.17 5.74 0 10 -0.0
15/10/2018
6.17
 20 6.17 6.17 5.74 0 20 -0.0
12/10/2018
6.17
 6,900 6.17 6.17 5.74 6,880 2,010 0.1
11/10/2018
6.17
 2,000 6.17 6.17 6.17 2,000 2,000 0
10/10/2018
6.17
 2,910 6.17 6.17 6.17 2,910 2,910 0
09/10/2018
6.17
 2,890 6.17 6.17 6.17 2,890 2,880 0.0
08/10/2018
6.17
 900 6.15 6.17 6.17 900 0 0.0
05/10/2018
6.15
 3,000 6.15 6.15 6.15 3,000 0 0.1
04/10/2018
6.15
 4,800 6.15 6.15 6.15 4,800 0 0.1
03/10/2018
6.15
 2,600 6.15 6.17 6.15 2,500 100 0.0
02/10/2018
6.15
 1,000 5.76 6.15 6.15 0 0 0
01/10/2018
5.76
 4,050 6.17 6.17 5.76 2,610 2,020 0.0
28/09/2018
6.17
 3,000 6.14 6.17 6.14 3,000 2,980 0.0
27/09/2018
6.14
 2,890 5.90 6.14 6.14 2,890 0 0.1
26/09/2018
5.90
 2,900 6.14 6.14 5.90 2,890 0 0.1
25/09/2018
6.14
 3,000 5.90 6.14 6.14 0 0 0
24/09/2018
5.90
 6,000 6.14 6.14 5.90 5,990 0 0.1
21/09/2018
6.14
 4,910 6.17 6.17 6.14 4,900 500 0.1
20/09/2018
6.17
 5,110 6.14 6.17 6.14 5,000 110 0.1
19/09/2018
6.14
 6,500 6.14 6.14 6.14 6,500 0 0.1
18/09/2018
6.14
 6,700 6.17 6.17 6.12 6,500 0 0.1
17/09/2018
6.17
 3,000 6.17 6.17 6.17 3,000 3,000 0
14/09/2018
6.17
 4,000 6.17 6.17 6.17 4,000 2,000 0.0
13/09/2018
6.17
 2,000 6.17 6.17 6.17 2,000 2,000 0
12/09/2018
6.17
 1,790 6.17 6.17 6.17 1,790 1,790 0
11/09/2018
6.17
 2,500 6.14 6.17 6.17 2,470 1,680 0.0
10/09/2018
6.14
 840 6.17 6.17 6.14 830 830 0
07/09/2018
6.17
 5,180 6.17 6.17 6.17 4,300 0 0.1
06/09/2018
6.17
 1,000 5.93 6.17 6.17 0 700 -0.0
05/09/2018
5.93
 0 5.93 5.93 5.93 0 0 0
04/09/2018
5.93
 2,100 5.93 5.93 5.93 2,100 50 0.0
31/08/2018
5.93
 0 5.93 5.93 5.93 0 0 0
30/08/2018
5.93
 1,900 5.93 5.93 5.93 1,900 0 0.0
29/08/2018: Cổ tức tiền mặt tỉ lệ: 7%
29/08/2018
5.93
 0 5.93 5.93 5.93 0 0 0
28/08/2018
5.93
 4,000 5.93 5.93 5.93 4,000 4,000 0
27/08/2018
5.93
 4,000 5.93 5.93 5.93 4,000 4,000 0
24/08/2018
5.93
 4,020 5.93 5.93 5.54 4,010 2,770 0.0
23/08/2018
5.93
 20 5.93 5.93 5.54 0 10 -0.0
22/08/2018
5.93
 10 5.60 5.93 5.93 0 10 -0.0
21/08/2018
5.60
 0 5.60 5.60 5.60 0 0 0
20/08/2018
5.60
 0 5.60 5.60 5.60 0 0 0
17/08/2018
5.60
 0 5.60 5.60 5.60 0 0 0
16/08/2018
5.60
 0 5.60 5.60 5.60 0 0 0
15/08/2018
5.60
 3,360 5.57 5.60 5.60 2,500 0 0.0
14/08/2018
5.57
 10 5.44 5.57 5.57 0 0 0
13/08/2018
5.44
 40 5.44 5.44 5.44 40 0 0.0
10/08/2018
5.44
 2,000 5.44 5.44 5.44 700 0 0.0
09/08/2018
5.44
 770 5.44 5.44 5.34 0 0 0
08/08/2018
5.44
 0 5.44 5.44 5.44 0 0 0
07/08/2018
5.44
 2,250 5.44 5.44 5.34 1,000 0 0.0
06/08/2018
5.44
 0 5.44 5.44 5.44 0 0 0
03/08/2018
5.44
 20 5.34 5.44 5.44 0 0 0
02/08/2018
5.34
 260 5.60 5.60 5.34 0 0 0
01/08/2018
5.60
 10,570 5.27 5.60 5.25 8,000 0 0.1
31/07/2018
5.27
 5,880 5.24 5.29 5.27 1,800 0 0.0
30/07/2018
5.24
 4,840 5.60 5.60 5.24 3,000 0 0.1
27/07/2018
5.60
 7,290 5.60 5.60 5.60 6,490 0 0.1
26/07/2018
5.60
 820 5.60 5.60 5.60 600 0 0.0
25/07/2018
5.60
 1,090 5.86 5.86 5.55 0 10 -0.0
24/07/2018
5.86
 20 5.93 5.93 5.52 0 10 -0.0
23/07/2018
5.93
 100 5.90 5.93 5.49 0 100 -0.0
20/07/2018
5.90
 1,820 5.60 5.90 5.44 1,000 0 0.0
19/07/2018
5.60
 700 5.77 5.77 5.60 600 0 0.0
18/07/2018
5.77
 2,250 5.60 5.77 5.60 1,000 0 0.0
17/07/2018
5.60
 30 5.90 5.90 5.60 30 0 0.0
16/07/2018
5.90
 0 5.90 5.90 5.90 0 0 0
13/07/2018
5.90
 20 5.90 5.90 5.73 0 10 -0.0
12/07/2018
5.90
 20 5.93 5.93 5.65 0 10 -0.0
11/07/2018
5.93
 10 5.93 5.93 5.93 0 10 -0.0
10/07/2018
5.93
 30 5.93 5.93 5.63 0 30 -0.0
09/07/2018
5.93
 20 5.93 5.93 5.63 0 10 -0.0
06/07/2018
5.93
 160 5.93 5.93 5.93 0 160 -0.0
05/07/2018
5.93
 5,400 5.93 5.93 5.93 5,400 5,400 0
04/07/2018
5.93
 500 5.93 5.93 5.93 500 500 0
03/07/2018
5.93
 1,100 5.93 5.93 5.63 0 1,100 -0.0
02/07/2018
5.93
 6,440 5.93 5.93 5.91 6,400 6,410 -0.0
29/06/2018
5.93
 9,600 5.93 5.93 5.93 9,600 7,600 0.0
28/06/2018
5.93
 27,950 5.93 5.93 5.93 12,600 27,950 -0.3
27/06/2018
5.93
 64,700 5.93 6.00 5.93 7,700 63,660 -1.0
26/06/2018
5.93
 100,310 6.00 6.10 5.93 5,300 99,810 -1.7
25/06/2018
6.00
 10,710 6.23 6.23 5.93 0 4,710 -0.1
22/06/2018
6.23
 20 6.00 6.23 6.23 0 0 0
21/06/2018
6.00
 3,030 6.26 6.26 5.90 0 3,020 -0.1
20/06/2018
6.26
 10 5.93 6.26 6.26 0 0 0
19/06/2018
5.93
 0 5.93 5.93 5.93 0 0 0
18/06/2018
5.93
 20 5.70 5.93 5.93 0 0 0
15/06/2018
5.70
 10 6.03 6.03 5.70 0 10 -0.0
14/06/2018
6.03
 280 5.75 6.03 5.75 80 0 0.0
13/06/2018
5.75
 10 6.13 6.13 5.75 0 10 -0.0
12/06/2018
6.13
 390 6.13 6.13 6.11 0 0 0
11/06/2018
6.13
 0 6.13 6.13 6.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |