CTCP Logistics Vinalink (vnl)

20.80
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
(2025-12-29) 		-0.30 -1.41% 256,500 37,200 0.8
20.80
21.60
20.80
2 tháng
(2025-12-01) 		-1.90 -8.30% 510,000 36,800 0.8
20.60
22.90
20.80
3 tháng
(2025-10-30) 		-2.70 -11.39% 600,600 47,300 1.0
20.60
23.70
20.80
6 tháng
(2025-08-01) 		-1.15 -5.19% 1,362,700 105,000 2.3
20.60
23.80
20.80
12 tháng
(2025-02-03) 		3.14 17.55% 4,225,500 2,600 1.9
15.56
23.80
20.80
24 tháng
(2024-02-15) 		8.84 72.72% 8,820,600 181,640 4.7
12.16
23.80
20.80
36 tháng
(2023-02-13) 		10.50 100% 12,526,600 378,442 10.3
10.16
23.80
20.80
60 tháng
(2021-02-23) 		12.75 154.50% 31,394,800 655,812 20.7
7.85
23.80
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
7.30
 2,060 6.98 7.30 6.98 0 2,050 -0.0
10/04/2017
6.98
 20 7.40 7.40 6.98 0 0 0
07/04/2017
7.40
 3,000 7.90 7.90 7.40 0 3,000 -0.1
05/04/2017
7.90
 3,010 7.78 7.90 7.30 0 3,000 -0.1
04/04/2017
7.78
 3,000 7.78 7.78 7.78 0 3,000 -0.1
03/04/2017
7.78
 0 7.78 7.78 7.78 0 0 0
31/03/2017
7.78
 3,500 7.78 7.78 7.78 0 3,000 -0.1
30/03/2017: Cổ tức tiền mặt tỉ lệ: 8%
30/03/2017
7.78
 2,760 7.52 7.78 7.78 260 2,670 -0.1
29/03/2017
7.52
 50 7.06 7.52 7.52 0 0 0
28/03/2017
7.06
 4,220 7.52 7.82 7.06 790 3,370 -0.1
27/03/2017
7.52
 20 7.43 7.52 7.52 0 0 0
24/03/2017
7.43
 5,010 7.43 7.43 7.09 0 5,000 -0.1
23/03/2017
7.43
 6,420 7.43 7.52 7.40 0 6,410 -0.2
22/03/2017
7.43
 100 7.43 7.43 7.43 0 0 0
21/03/2017
7.43
 5,010 7.52 7.52 7.43 0 5,000 -0.1
20/03/2017
7.52
 4,390 7.52 7.65 7.52 4,030 4,390 -0.0
17/03/2017
7.52
 5,500 7.52 7.52 7.52 0 5,000 -0.1
16/03/2017
7.52
 5,470 7.52 7.52 7.43 0 5,000 -0.1
15/03/2017
7.52
 1,070 7.52 7.52 7.52 0 1,070 -0.0
14/03/2017
7.52
 0 7.52 7.52 7.52 0 0 0
13/03/2017
7.52
 5,100 7.52 7.98 7.52 3,400 5,000 -0.0
10/03/2017
7.52
 3,000 7.52 7.55 7.52 2,800 3,000 -0.0
09/03/2017
7.52
 3,000 7.52 7.52 7.52 0 3,000 -0.1
08/03/2017
7.52
 3,000 7.52 7.52 7.52 3,000 3,000 0
07/03/2017
7.52
 3,000 7.52 7.52 7.52 0 3,000 -0.1
06/03/2017
7.52
 3,000 7.52 7.52 7.52 3,000 3,000 0
03/03/2017
7.52
 0 7.52 7.52 7.52 0 0 0
02/03/2017
7.52
 1,000 7.98 7.98 7.52 0 0 0
01/03/2017
7.98
 190 7.98 7.98 7.98 0 0 0
28/02/2017
7.98
 1,010 7.98 8.00 7.98 0 0 0
27/02/2017
7.98
 0 7.98 7.98 7.98 0 0 0
24/02/2017
7.98
 20 8.14 8.29 7.98 0 0 0
23/02/2017
8.14
 0 8.14 8.14 8.14 0 0 0
22/02/2017
8.14
 9,000 8.14 8.14 8.14 0 9,000 -0.2
21/02/2017
8.14
 5,000 8.14 8.14 8.14 0 5,000 -0.1
20/02/2017
8.14
 5,000 8.14 8.14 8.11 0 4,990 -0.1
17/02/2017
8.14
 600 8.23 8.23 8.14 0 0 0
16/02/2017
8.23
 0 8.23 8.23 8.23 0 0 0
15/02/2017
8.23
 0 8.23 8.23 8.23 0 0 0
14/02/2017
8.23
 0 8.23 8.23 8.23 0 0 0
13/02/2017
8.23
 0 8.23 8.23 8.23 0 0 0
10/02/2017
8.23
 0 8.23 8.23 8.23 0 0 0
09/02/2017
8.23
 4,000 8.01 8.23 8.23 0 4,000 -0.1
08/02/2017
8.01
 0 8.01 8.01 8.01 0 0 0
07/02/2017
8.01
 0 8.01 8.01 8.01 0 0 0
06/02/2017
8.01
 0 8.01 8.01 8.01 0 0 0
03/02/2017
8.01
 100 8.60 8.60 8.01 0 0 0
02/02/2017
8.60
 0 8.60 8.60 8.60 0 0 0
25/01/2017
8.60
 0 8.60 8.60 8.60 0 0 0
24/01/2017
8.60
 1,700 8.32 8.60 8.57 1,700 0 0.0
23/01/2017
8.32
 250 7.98 8.32 8.29 250 0 0.0
20/01/2017
7.98
 20 7.68 7.98 7.17 0 0 0
19/01/2017
7.68
 3,000 8.01 8.01 7.68 0 0 0
18/01/2017
8.01
 150 7.74 8.05 7.25 0 0 0
17/01/2017
7.74
 0 7.74 7.74 7.74 0 0 0
16/01/2017
7.74
 0 7.74 7.74 7.74 0 0 0
13/01/2017
7.74
 0 7.74 7.74 7.74 0 0 0
12/01/2017
7.74
 0 7.74 7.74 7.74 0 0 0
11/01/2017
7.74
 170 8.28 8.28 7.74 0 0 0
10/01/2017
8.28
 0 8.28 8.28 8.28 0 0 0
09/01/2017
8.28
 0 8.28 8.28 8.28 0 0 0
06/01/2017
8.28
 0 8.28 8.28 8.28 0 0 0
05/01/2017
8.28
 2,010 7.97 8.28 7.52 0 2,000 -0.0
04/01/2017
7.97
 10 7.68 7.97 7.97 0 0 0
03/01/2017
7.68
 0 7.68 7.68 7.68 0 0 0
30/12/2016
7.68
 0 7.68 7.68 7.68 0 0 0
29/12/2016
7.68
 0 7.68 7.68 7.68 0 0 0
28/12/2016
7.68
 0 7.68 7.68 7.68 0 0 0
27/12/2016
7.68
 0 7.68 7.68 7.68 0 0 0
26/12/2016
7.68
 1,000 7.68 7.68 7.68 0 1,000 -0.0
23/12/2016
7.68
 0 7.68 7.68 7.68 0 0 0
22/12/2016
7.68
 0 7.68 7.68 7.68 0 0 0
21/12/2016
7.68
 0 7.68 7.68 7.68 0 0 0
20/12/2016
7.68
 0 7.68 7.68 7.68 0 0 0
19/12/2016
7.68
 0 7.68 7.68 7.68 0 0 0
16/12/2016
7.68
 0 7.68 7.68 7.68 0 0 0
15/12/2016
7.68
 0 7.68 7.68 7.68 0 0 0
14/12/2016
7.68
 0 7.68 7.68 7.68 0 0 0
13/12/2016
7.68
 0 7.68 7.68 7.68 0 0 0
12/12/2016
7.68
 0 7.68 7.68 7.68 0 0 0
09/12/2016
7.68
 4,500 7.68 7.68 7.68 0 0 0
08/12/2016
7.68
 2,000 7.68 7.68 7.68 0 0 0
07/12/2016
7.68
 6,200 7.68 7.68 7.52 0 0 0
06/12/2016
7.68
 1,100 7.68 7.68 7.68 0 600 -0.0
05/12/2016
7.68
 10 7.37 7.68 7.68 0 0 0
02/12/2016
7.37
 4,450 7.74 7.74 7.37 0 0 0
01/12/2016
7.74
 0 7.74 7.74 7.74 0 0 0
30/11/2016
7.74
 0 7.74 7.74 7.74 0 0 0
29/11/2016
7.74
 500 7.74 7.74 7.74 0 0 0
28/11/2016
7.74
 10 8.29 8.29 7.74 0 0 0
25/11/2016
8.29
 0 8.29 8.29 8.29 0 0 0
24/11/2016
8.29
 0 8.29 8.29 8.29 0 0 0
23/11/2016
8.29
 0 8.29 8.29 8.29 0 0 0
22/11/2016
8.29
 0 8.29 8.29 8.29 0 0 0
21/11/2016
8.29
 0 8.29 8.29 8.29 0 0 0
18/11/2016
8.29
 0 8.29 8.29 8.29 0 0 0
17/11/2016
8.29
 0 8.29 8.29 8.29 0 0 0
16/11/2016
8.29
 5,000 8.29 8.29 8.29 0 0 0
15/11/2016
8.29
 0 8.29 8.29 8.29 0 0 0
14/11/2016
8.29
 9,130 8.32 8.32 8.29 9,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |