CTCP Logistics Vinalink (vnl)

19.25
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
(2026-07-06) 		0 0% 222,200 -29,500 0
18.80
19.30
19.25
2 tháng
(2026-06-08) 		0.60 3.22% 400,400 -29,700 0
18.35
19.30
19.25
3 tháng
(2026-05-07) 		0.25 1.32% 499,600 -35,700 0
18.35
19.30
19.25
6 tháng
(2026-02-06) 		-0.85 -4.22% 1,283,800 -92,700 -0.3
18.35
20.68
19.25
12 tháng
(2025-08-11) 		-1.68 -8.02% 2,684,900 9,700 2.0
18.35
22.89
19.25
24 tháng
(2024-08-15) 		5.03 35.40% 7,174,400 -83,310 1.8
13.67
22.89
19.25
36 tháng
(2023-08-21) 		7 57.10% 11,759,700 230,740 6.5
11.12
22.89
19.25
60 tháng
(2021-08-31) 		8.81 84.30% 28,488,800 559,212 20.4
9
22.89
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2018
5.31
 10 5.54 5.54 5.31 0 10 -0.0
19/12/2018
5.54
 40 5.18 5.54 5.52 0 0 0
18/12/2018
5.18
 10 5.55 5.55 5.18 0 10 -0.0
17/12/2018
5.55
 0 5.55 5.55 5.55 0 0 0
14/12/2018
5.55
 100 5.52 5.55 5.55 0 0 0
13/12/2018
5.52
 10 5.55 5.55 5.52 0 10 -0.0
12/12/2018
5.55
 0 5.55 5.55 5.55 0 0 0
11/12/2018
5.55
 0 5.55 5.55 5.55 0 0 0
10/12/2018
5.55
 100 5.66 5.66 5.55 90 0 0.0
07/12/2018
5.66
 0 5.66 5.66 5.66 0 0 0
06/12/2018
5.66
 0 5.66 5.66 5.66 0 0 0
05/12/2018
5.66
 10 5.55 5.66 5.66 0 0 0
04/12/2018
5.55
 0 5.55 5.55 5.55 0 0 0
03/12/2018
5.55
 0 5.55 5.55 5.55 0 0 0
30/11/2018
5.55
 350 5.55 5.55 5.55 350 0 0.0
29/11/2018
5.55
 0 5.55 5.55 5.55 0 0 0
28/11/2018
5.55
 0 5.55 5.55 5.55 0 0 0
27/11/2018
5.55
 30 5.55 5.55 5.42 0 10 -0.0
26/11/2018
5.55
 0 5.55 5.55 5.55 0 0 0
23/11/2018
5.55
 10 5.50 5.55 5.55 0 0 0
22/11/2018
5.50
 10 5.83 5.83 5.50 0 10 -0.0
21/11/2018
5.83
 430 5.83 5.83 5.54 0 430 -0.0
20/11/2018
5.83
 5,500 5.83 5.83 5.83 5,500 5,500 0
19/11/2018
5.83
 6,020 5.71 5.83 5.66 6,000 6,020 -0.0
16/11/2018
5.71
 0 5.71 5.71 5.71 0 0 0
15/11/2018
5.71
 0 5.71 5.71 5.71 0 0 0
14/11/2018
5.71
 0 5.71 5.71 5.71 0 0 0
13/11/2018
5.71
 10 5.71 5.71 5.71 10 0 0.0
12/11/2018
5.71
 10 6.14 6.14 5.71 0 0 0
09/11/2018
6.14
 10 5.74 6.14 6.14 0 0 0
08/11/2018
5.74
 600 5.38 5.74 5.74 0 0 0
07/11/2018
5.38
 20 5.76 5.76 5.38 0 10 -0.0
06/11/2018
5.76
 350 5.76 5.76 5.76 350 0 0.0
05/11/2018
5.76
 0 5.76 5.76 5.76 0 0 0
02/11/2018
5.76
 0 5.76 5.76 5.76 0 0 0
01/11/2018
5.76
 20 5.76 5.76 5.38 0 10 -0.0
31/10/2018
5.76
 410 5.76 6.12 5.76 400 0 0.0
30/10/2018
5.76
 0 5.76 5.76 5.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |