CTCP Logistics Vinalink (vnl)

18.40
-0.20
(-1.08%)
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
(2026-05-19) 		-0.30 -1.60% 120,900 -3,300 0
18.35
18.80
18.60
2 tháng
(2026-04-20) 		-0.80 -4.15% 191,900 -11,800 0
18.35
19.35
18.60
3 tháng
(2026-03-20) 		-1.60 -7.96% 312,100 -49,400 0.0
18.35
20.10
18.60
6 tháng
(2025-12-22) 		-2.56 -12.15% 1,369,000 -20,300 0.6
18.35
21.06
18.60
12 tháng
(2025-06-23) 		-0.14 -0.77% 2,875,300 47,100 2.1
18.35
22.89
18.60
24 tháng
(2024-06-28) 		4.46 31.72% 7,427,500 -4,010 2.6
13.61
22.89
18.60
36 tháng
(2023-07-04) 		5.92 47.01% 12,593,500 285,240 7.0
11.12
22.89
18.60
60 tháng
(2021-07-14) 		10.14 121.16% 32,033,400 551,012 19.6
8.14
22.89
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2018
6.13
 20 6.52 6.52 6.08 0 10 -0.0
07/06/2018
6.52
 20 6.11 6.52 5.75 0 10 -0.0
06/06/2018
6.11
 10 6.56 6.56 6.11 0 0 0
05/06/2018
6.56
 20 6.13 6.56 5.82 0 10 -0.0
04/06/2018
6.13
 0 6.13 6.13 6.13 0 0 0
01/06/2018
6.13
 0 6.13 6.13 6.13 0 0 0
31/05/2018
6.13
 90 6.59 6.59 6.13 0 10 -0.0
30/05/2018
6.59
 20 6.41 6.59 6.00 0 10 -0.0
29/05/2018
6.41
 20 6.00 6.41 5.58 0 0 0
28/05/2018
6.00
 0 6.00 6.00 6.00 0 0 0
25/05/2018
6.00
 40 6.41 6.74 6.00 0 10 -0.0
24/05/2018
6.41
 20 6.13 6.41 5.82 0 0 0
23/05/2018
6.13
 500 6.13 6.13 6.13 500 0 0.0
22/05/2018
6.13
 110 6.59 6.59 6.13 0 110 -0.0
21/05/2018
6.59
 50 6.41 6.59 5.96 0 10 -0.0
18/05/2018
6.41
 10 6.89 6.89 6.41 0 10 -0.0
17/05/2018
6.89
 0 6.89 6.89 6.89 0 0 0
16/05/2018
6.89
 490 6.59 6.89 6.13 480 0 0.0
15/05/2018
6.59
 90 6.59 6.59 6.59 40 0 0.0
14/05/2018
6.59
 120 7.08 7.08 6.59 0 10 -0.0
11/05/2018
7.08
 0 7.08 7.08 7.08 0 0 0
10/05/2018
7.08
 20 6.90 7.08 6.42 0 10 -0.0
09/05/2018
6.90
 30 6.46 6.90 6.01 0 10 -0.0
08/05/2018
6.46
 10 6.05 6.46 6.46 0 0 0
07/05/2018
6.05
 10 5.65 6.05 6.05 0 0 0
04/05/2018
5.65
 10 5.93 5.93 5.65 0 0 0
03/05/2018
5.93
 0 5.93 5.93 5.93 0 0 0
02/05/2018
5.93
 0 5.93 5.93 5.93 0 0 0
27/04/2018
5.93
 0 5.93 5.93 5.93 0 0 0
26/04/2018
5.93
 20 5.96 5.96 5.93 0 10 -0.0
24/04/2018
5.96
 600 5.98 5.98 5.96 600 0 0.0
23/04/2018
5.98
 1,330 5.96 5.98 5.96 310 0 0.0
20/04/2018
5.96
 1,000 6.26 6.26 5.96 0 0 0
19/04/2018
6.26
 0 6.26 6.26 6.26 0 0 0
18/04/2018
6.26
 13,530 5.93 6.26 5.86 11,530 0 0.2
17/04/2018
5.93
 40 6.16 6.16 5.86 0 10 -0.0
16/04/2018
6.16
 280 5.93 6.16 6.00 0 0 0
13/04/2018
5.93
 10 6.10 6.10 5.93 10 0 0.0
12/04/2018
6.10
 1,590 5.93 6.10 5.93 0 0 0
11/04/2018
5.93
 850 6.26 6.26 5.83 0 560 -0.0
10/04/2018
6.26
 0 6.26 6.26 6.26 0 0 0
09/04/2018
6.26
 11,450 6.26 6.26 5.83 0 11,450 -0.2
06/04/2018
6.26
 210 6.26 6.26 6.26 200 0 0.0
05/04/2018
6.26
 380 6.36 6.36 6.26 0 0 0
04/04/2018
6.36
 10 6.84 6.84 6.36 0 10 -0.0
03/04/2018
6.84
 20 6.57 6.84 6.13 0 10 -0.0
02/04/2018
6.57
 40 6.14 6.57 5.77 0 0 0
30/03/2018
6.14
 0 6.14 6.14 6.14 0 0 0
29/03/2018
6.14
 10 6.59 6.59 6.14 0 10 -0.0
28/03/2018
6.59
 10 6.26 6.59 6.59 0 0 0
27/03/2018
6.26
 550 6.13 6.26 6.26 0 0 0
26/03/2018
6.13
 0 6.13 6.13 6.13 0 0 0
23/03/2018: Cổ tức tiền mặt tỉ lệ: 8%
23/03/2018
6.13
 10 6.33 6.33 6.13 0 10 -0.0
22/03/2018
6.33
 30 5.91 6.33 5.91 0 10 -0.0
21/03/2018
5.91
 280 5.90 6.17 5.88 180 0 0.0
20/03/2018
5.90
 10 6.01 6.01 5.90 0 0 0
19/03/2018
6.01
 80 6.33 6.33 5.88 0 10 -0.0
16/03/2018
6.33
 160 6.10 6.33 6.10 0 10 -0.0
15/03/2018
6.10
 0 6.10 6.10 6.10 0 0 0
14/03/2018
6.10
 10 6.53 6.53 6.10 0 10 -0.0
13/03/2018
6.53
 10 7.02 7.02 6.53 0 10 -0.0
12/03/2018
7.02
 0 7.02 7.02 7.02 0 0 0
09/03/2018
7.02
 1,040 6.61 7.02 6.15 0 100 -0.0
08/03/2018
6.61
 120 6.61 6.61 6.15 0 10 -0.0
07/03/2018
6.61
 20 6.42 6.61 6.01 0 10 -0.0
06/03/2018
6.42
 30 6.01 6.42 6.42 0 0 0
05/03/2018
6.01
 0 6.01 6.01 6.01 0 0 0
02/03/2018
6.01
 300 6.01 6.01 6.01 300 0 0.0
01/03/2018
6.01
 20 6.01 6.01 6.01 0 10 -0.0
28/02/2018
6.01
 50,010 5.90 6.01 5.71 50,000 50,010 -0.0
27/02/2018
5.90
 10 6.33 6.33 5.90 0 10 -0.0
26/02/2018
6.33
 20 6.29 6.33 5.87 0 10 -0.0
23/02/2018
6.29
 110 6.25 6.29 5.82 0 10 -0.0
22/02/2018
6.25
 10 5.85 6.25 6.25 0 0 0
21/02/2018
5.85
 10 6.10 6.10 5.85 0 10 -0.0
13/02/2018
6.10
 20 5.71 6.10 6.10 0 0 0
12/02/2018
5.71
 10 5.76 5.76 5.71 0 0 0
09/02/2018
5.76
 0 5.76 5.76 5.76 0 0 0
08/02/2018
5.76
 0 5.76 5.76 5.76 0 0 0
07/02/2018
5.76
 0 5.76 5.76 5.76 0 0 0
06/02/2018
5.76
 1,820 5.76 5.76 5.76 1,300 0 0.0
05/02/2018
5.76
 0 5.76 5.76 5.76 0 0 0
02/02/2018
5.76
 10 6.17 6.17 5.76 0 10 -0.0
01/02/2018
6.17
 0 6.17 6.17 6.17 0 0 0
31/01/2018
6.17
 2,500 6.01 6.17 6.01 2,500 0 0.0
30/01/2018
6.01
 1,020 6.01 6.01 6.01 1,020 0 0.0
29/01/2018
6.01
 2,030 5.85 6.01 5.91 2,030 1,030 0.0
26/01/2018
5.85
 6,020 6.07 6.07 5.85 2,400 0 0.0
25/01/2018
6.07
 1,240 6.29 6.29 6.04 1,150 1,140 0.0
22/01/2018
6.29
 2,600 6.04 6.29 5.63 2,500 2,600 -0.0
19/01/2018
6.04
 80 6.23 6.23 6.04 80 0 0.0
18/01/2018
6.23
 0 6.23 6.23 6.23 0 0 0
17/01/2018
6.23
 870 6.26 6.26 6.23 0 0 0
16/01/2018
6.26
 0 6.26 6.26 6.26 0 0 0
15/01/2018
6.26
 0 6.26 6.26 6.26 0 0 0
12/01/2018
6.26
 300 6.26 6.26 6.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |