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)
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
11/01/2018
6.26
 2,890 6.26 6.29 6.26 0 1,390 -0.0
10/01/2018
6.26
 500 6.26 6.26 6.26 0 0 0
09/01/2018
6.26
 20 6.23 6.26 6.26 0 0 0
08/01/2018
6.23
 20 6.29 6.29 6.23 0 10 -0.0
05/01/2018
6.29
 0 6.29 6.29 6.29 0 0 0
04/01/2018
6.29
 20 6.20 6.29 6.29 0 20 -0.0
03/01/2018
6.20
 1,380 6.20 6.29 6.20 0 70 -0.0
02/01/2018
6.20
 0 6.20 6.20 6.20 0 0 0
29/12/2017
6.20
 0 6.20 6.20 6.20 0 0 0
28/12/2017
6.20
 0 6.20 6.20 6.20 0 0 0
27/12/2017
6.20
 1,400 6.20 6.20 6.20 500 0 0.0
26/12/2017
6.20
 10 6.20 6.20 6.20 0 0 0
25/12/2017
6.20
 100 6.17 6.20 6.20 0 0 0
22/12/2017
6.17
 210 6.17 6.17 6.17 0 0 0
21/12/2017
6.17
 610 6.17 6.17 6.17 500 0 0.0
20/12/2017
6.17
 100 6.17 6.17 6.17 0 0 0
19/12/2017
6.17
 0 6.17 6.17 6.17 0 0 0
18/12/2017
6.17
 0 6.17 6.17 6.17 0 0 0
15/12/2017
6.17
 500 6.17 6.17 6.17 0 0 0
14/12/2017
6.17
 1,500 6.01 6.17 5.95 1,450 0 0.0
13/12/2017
6.01
 2,000 6.01 6.01 6.01 1,000 0 0.0
12/12/2017
6.01
 2,550 6.01 6.04 6.01 500 0 0.0
11/12/2017
6.01
 1,050 6.17 6.17 6.01 0 0 0
08/12/2017
6.17
 500 6.17 6.17 6.17 0 0 0
07/12/2017
6.17
 0 6.17 6.17 6.17 0 0 0
06/12/2017
6.17
 0 6.17 6.17 6.17 0 0 0
05/12/2017
6.17
 100 6.17 6.17 6.17 0 0 0
04/12/2017
6.17
 210 6.17 6.17 6.17 0 0 0
01/12/2017
6.17
 30 6.29 6.29 5.91 0 10 -0.0
30/11/2017
6.29
 60 5.91 6.29 6.29 0 0 0
29/11/2017
5.91
 0 5.91 5.91 5.91 0 0 0
28/11/2017
5.91
 700 5.91 5.91 5.91 500 700 -0.0
27/11/2017
5.91
 960 5.91 6.14 5.91 120 500 -0.0
24/11/2017
5.91
 500 5.88 5.91 5.91 0 500 -0.0
23/11/2017
5.88
 10 5.88 5.88 5.88 10 0 0.0
22/11/2017
5.88
 1,100 6.31 6.31 5.88 770 500 0.0
21/11/2017
6.31
 4,510 6.04 6.31 5.88 3,100 500 0.0
20/11/2017
6.04
 620 6.45 6.45 6.04 0 600 -0.0
17/11/2017
6.45
 20 6.64 6.64 6.20 0 20 -0.0
16/11/2017
6.64
 630 6.23 6.66 5.82 0 510 -0.0
15/11/2017
6.23
 520 6.52 6.52 6.23 0 510 -0.0
14/11/2017
6.52
 60 6.64 6.64 6.18 0 10 -0.0
13/11/2017
6.64
 20 6.36 6.64 5.95 0 10 -0.0
10/11/2017
6.36
 200 6.36 6.36 5.91 0 140 -0.0
09/11/2017
6.36
 710 6.04 6.36 5.82 0 700 -0.0
08/11/2017
6.04
 0 6.04 6.04 6.04 0 0 0
07/11/2017
6.04
 0 6.04 6.04 6.04 0 0 0
06/11/2017
6.04
 3,040 6.01 6.04 5.95 1,320 500 0.0
03/11/2017
6.01
 590 5.98 6.01 5.98 0 500 -0.0
02/11/2017
5.98
 710 5.98 5.98 5.95 210 500 -0.0
01/11/2017
5.98
 1,310 5.95 5.98 5.95 500 0 0.0
31/10/2017
5.95
 1,500 5.95 5.98 5.95 500 500 -0
30/10/2017
5.95
 500 5.85 5.95 5.95 0 500 -0.0
27/10/2017
5.85
 4,530 6.01 6.01 5.85 1,500 4,530 -0.1
26/10/2017
6.01
 310 6.01 6.01 6.01 310 0 0.0
25/10/2017
6.01
 500 6.03 6.03 6.01 0 500 -0.0
24/10/2017
6.03
 500 6.03 6.03 6.03 0 500 -0.0
23/10/2017
6.03
 0 6.03 6.03 6.03 0 0 0
20/10/2017
6.03
 0 6.03 6.03 6.03 0 0 0
19/10/2017
6.03
 300 6.03 6.03 6.03 0 300 -0.0
18/10/2017
6.03
 300 6.03 6.04 6.03 0 300 -0.0
17/10/2017
6.03
 300 6.03 6.04 6.03 0 300 -0.0
16/10/2017
6.03
 310 6.03 6.04 6.01 10 300 -0.0
13/10/2017
6.03
 3,330 6.03 6.04 6.01 2,000 0 0.0
12/10/2017
6.03
 390 6.39 6.39 5.95 0 300 -0.0
11/10/2017
6.39
 120 6.01 6.42 5.95 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |