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)
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
10/10/2017
6.01
 400 6.45 6.45 6.01 50 300 -0.0
09/10/2017
6.45
 4,270 6.04 6.45 6.36 4,180 300 0.1
06/10/2017
6.04
 14,010 6.23 6.42 6.04 0 0 0
05/10/2017
6.23
 10 6.20 6.23 6.23 0 10 -0.0
04/10/2017
6.20
 1,000 6.01 6.20 6.20 0 340 -0.0
03/10/2017
6.01
 530 6.01 6.01 6.01 530 0 0.0
02/10/2017
6.01
 740 6.01 6.20 6.01 340 400 -0.0
29/09/2017
6.01
 940 6.17 6.17 6.01 0 410 -0.0
28/09/2017
6.17
 2,030 6.40 6.40 6.17 0 10 -0.0
27/09/2017
6.40
 2,680 6.01 6.40 6.15 2,680 360 0.0
26/09/2017
6.01
 360 6.04 6.04 6.01 360 360 0
25/09/2017
6.04
 960 6.17 6.17 6.01 400 400 0
22/09/2017
6.17
 700 6.01 6.17 6.14 0 0 0
21/09/2017
6.01
 4,490 6.17 6.20 6.01 480 400 0.0
20/09/2017
6.17
 3,330 5.91 6.17 5.88 310 400 -0.0
19/09/2017
5.91
 4,500 5.85 6.23 5.88 500 400 0.0
18/09/2017
5.85
 400 6.01 6.01 5.85 0 400 -0.0
15/09/2017
6.01
 0 6.01 6.01 6.01 0 0 0
14/09/2017
6.01
 380 6.33 6.42 6.01 240 360 -0.0
13/09/2017
6.33
 13,470 6.01 6.33 6.14 470 360 0.0
12/09/2017
6.01
 500 6.01 6.01 6.01 0 0 0
11/09/2017
6.01
 1,540 6.36 6.42 6.01 260 360 -0.0
08/09/2017
6.36
 2,230 6.23 6.42 6.04 0 0 0
07/09/2017
6.23
 20 6.42 6.42 6.23 0 0 0
06/09/2017
6.42
 0 6.42 6.42 6.42 0 0 0
05/09/2017
6.42
 5,950 6.29 6.48 6.33 0 0 0
01/09/2017
6.29
 10 6.42 6.42 6.29 0 0 0
31/08/2017
6.42
 1,000 6.48 6.48 6.42 0 0 0
30/08/2017
6.48
 0 6.48 6.48 6.48 0 0 0
29/08/2017
6.48
 0 6.48 6.48 6.48 0 0 0
28/08/2017
6.48
 950 6.20 6.48 6.48 950 0 0.0
25/08/2017
6.20
 0 6.20 6.20 6.20 0 0 0
24/08/2017
6.20
 10 6.25 6.25 6.20 0 0 0
23/08/2017
6.25
 0 6.25 6.25 6.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |