CTCP Logistics Vinalink (vnl)

20.05
-0.05
(-0.25%)
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
(2026-02-23) 		-0.25 -1.18% 523,200 -32,700 -0.7
20.10
21.50
20.10
2 tháng
(2026-01-19) 		-0.05 -0.24% 804,400 1,900 0.0
20.10
21.50
20.10
3 tháng
(2025-12-18) 		-1.05 -4.79% 1,065,000 28,500 0.6
20.10
22
20.10
6 tháng
(2025-09-19) 		-1.49 -6.69% 1,647,900 71,100 1.5
20.10
23.80
20.10
12 tháng
(2025-03-24) 		1.94 10.25% 3,598,800 -95,600 -0.3
15.56
23.80
20.10
24 tháng
(2024-03-28) 		8.08 63.30% 8,807,500 66,390 2.9
12.41
23.80
20.10
36 tháng
(2023-04-03) 		10.51 101.70% 13,131,300 353,440 7.3
10.34
23.80
20.10
60 tháng
(2021-04-13) 		12.25 142.31% 31,957,500 632,612 20.2
8.23
23.80
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |