CTCP Logistics Vinalink (vnl)

18.05
-0.60
(-3.22%)
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
(2026-05-13) 		-0.20 -1.06% 86,300 -6,000 0
18.50
18.95
18.65
2 tháng
(2026-04-13) 		-0.70 -3.62% 165,400 -13,100 0
18.50
19.35
18.65
3 tháng
(2026-03-16) 		-1.06 -5.39% 289,200 -50,000 0.0
18.50
20.10
18.65
6 tháng
(2025-12-15) 		-2.65 -12.44% 1,351,300 -21,400 0.6
18.50
21.30
18.65
12 tháng
(2025-06-17) 		-0.18 -0.96% 2,897,200 46,000 2.1
18.50
22.89
18.65
24 tháng
(2024-06-24) 		4.86 35.28% 7,528,800 -5,110 2.6
13.61
22.89
18.65
36 tháng
(2023-06-28) 		6.33 51.38% 12,712,800 281,540 6.9
11.12
22.89
18.65
60 tháng
(2021-07-08) 		10.29 122.96% 32,004,400 549,612 19.6
8.14
22.89
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2016
8.21
 360 8.23 8.23 7.68 50 0 0.0
07/01/2016
8.23
 1,610 7.77 8.23 7.85 1,200 0 0.0
06/01/2016
7.77
 1,220 7.77 8.23 7.77 160 0 0.0
05/01/2016
7.77
 20 8.15 8.15 7.77 10 0 0.0
04/01/2016
8.15
 2,060 8.18 8.26 7.77 1,200 0 0.0
31/12/2015
8.18
 10 8.23 8.23 8.18 0 0 0
30/12/2015
8.23
 1,810 8.23 8.23 8.23 940 0 0.0
29/12/2015
8.23
 2,990 8.18 8.23 7.71 0 0 0
28/12/2015
8.18
 2,510 8.18 8.23 8.18 1,510 0 0.0
25/12/2015
8.18
 1,040 8.18 8.59 7.82 200 0 0.0
24/12/2015
8.18
 130 8.40 8.51 8.10 0 0 0
23/12/2015
8.40
 20 8.40 8.65 8.40 0 0 0
22/12/2015
8.40
 6,580 8.59 9.06 8.40 0 0 0
21/12/2015
8.59
 2,000 8.89 9.50 8.59 0 0 0
18/12/2015
8.89
 10 8.70 8.89 8.89 0 0 0
17/12/2015
8.70
 1,470 8.92 8.92 8.70 0 0 0
16/12/2015
8.92
 18,100 8.92 9.33 8.86 11,400 0 0.4
15/12/2015
8.92
 4,850 8.92 8.92 8.81 0 0 0
14/12/2015
8.92
 160 9.00 9.00 8.89 0 0 0
11/12/2015
9.00
 2,140 8.54 9.08 8.51 320 0 0.0
10/12/2015
8.54
 1,500 9.06 9.06 8.54 0 0 0
09/12/2015
9.06
 5,360 8.78 9.06 8.59 4,000 0 0.1
08/12/2015
8.78
 3,020 9.33 9.33 8.78 60 0 0.0
07/12/2015
9.33
 1,170 9.74 9.74 9.19 100 850 -0.0
04/12/2015
9.74
 4,760 9.74 9.74 9.11 680 0 0.0
03/12/2015
9.74
 3,200 9.85 10.15 9.19 10 10 -0
02/12/2015
9.85
 9,240 10.10 10.10 9.41 420 640 -0.0
01/12/2015
10.10
 1,550 9.66 10.32 9.66 1,020 20 0.0
30/11/2015
9.66
 2,340 9.66 9.91 9.66 910 0 0.0
27/11/2015
9.66
 11,360 9.17 9.74 9.17 7,940 0 0.3
26/11/2015
9.17
 5,710 8.89 9.22 8.92 2,980 0 0.1
25/11/2015
8.89
 1,450 8.37 8.89 8.70 10 0 0.0
24/11/2015
8.37
 1,900 8.45 8.51 8.37 0 0 0
23/11/2015
8.45
 5,780 8.29 8.65 8.32 1,650 520 0.0
20/11/2015
8.29
 10,030 8.12 8.29 8.26 9,030 0 0.3
19/11/2015
8.12
 450 8.48 8.48 8.12 0 0 0
18/11/2015
8.48
 30 8.51 8.51 8.01 0 0 0
17/11/2015
8.51
 2,460 8.51 8.51 8.51 2,460 0 0.1
16/11/2015
8.51
 1,960 8.29 8.51 8.23 40 0 0.0
13/11/2015
8.29
 700 8.26 8.29 8.29 0 0 0
12/11/2015
8.26
 1,140 8.23 8.26 8.23 600 0 0.0
11/11/2015
8.23
 670 8.23 8.23 8.23 0 0 0
10/11/2015
8.23
 50 8.23 8.23 8.23 0 0 0
09/11/2015
8.23
 5,850 8.23 8.23 7.96 130 0 0.0
06/11/2015
8.23
 1,200 8.59 8.59 8.12 170 0 0.0
05/11/2015
8.59
 20 8.51 8.59 8.51 0 0 0
04/11/2015
8.51
 3,510 8.73 8.73 8.26 0 0 0
03/11/2015
8.73
 5,350 8.76 8.76 8.23 820 0 0.0
02/11/2015
8.76
 110 8.76 8.76 8.76 0 0 0
30/10/2015
8.76
 1,010 9.06 9.06 8.76 0 0 0
29/10/2015
9.06
 530 9.33 9.33 9.06 0 0 0
28/10/2015
9.33
 7,540 9.06 9.52 8.51 0 0 0
27/10/2015
9.06
 4,050 8.73 9.06 8.51 0 0 0
26/10/2015
8.73
 12,400 8.18 8.73 7.96 1,720 0 0.1
23/10/2015
8.18
 1,310 8.10 8.18 8.10 310 0 0.0
22/10/2015
8.10
 1,010 7.96 8.10 7.96 0 0 0
21/10/2015
7.96
 5,290 7.93 8.21 7.96 490 0 0.0
20/10/2015
7.93
 0 7.93 7.93 7.93 0 0 0
19/10/2015
7.93
 0 7.93 7.93 7.93 0 0 0
16/10/2015
7.93
 10 7.68 7.93 7.93 0 0 0
15/10/2015
7.68
 1,800 7.68 7.68 7.68 800 0 0.0
14/10/2015
7.68
 0 7.68 7.68 7.68 0 0 0
13/10/2015
7.68
 8,580 7.68 7.68 7.68 8,580 0 0.2
12/10/2015
7.68
 6,310 7.68 7.68 7.41 5,000 0 0.1
09/10/2015
7.68
 30 7.60 7.68 7.68 0 0 0
08/10/2015
7.60
 2,090 7.68 7.68 7.60 0 0 0
07/10/2015
7.68
 7,260 7.79 7.79 7.60 4,220 0 0.1
06/10/2015
7.79
 10 7.30 7.79 7.79 0 0 0
05/10/2015
7.30
 0 7.30 7.30 7.30 0 0 0
02/10/2015
7.30
 9,850 7.82 7.82 7.30 0 20 -0.0
01/10/2015
7.82
 150 7.88 7.88 7.82 150 0 0.0
30/09/2015
7.88
 0 7.88 7.88 7.88 0 0 0
29/09/2015
7.88
 20 7.88 7.88 7.88 0 0 0
28/09/2015
7.88
 1,420 8.10 8.10 7.88 1,420 0 0.0
25/09/2015
8.10
 10,010 7.96 8.10 7.82 10,000 0 0.3
24/09/2015
7.96
 2,590 8.07 8.10 7.96 200 0 0.0
23/09/2015
8.07
 190 7.82 8.07 7.96 90 0 0.0
22/09/2015
7.82
 2,980 7.82 7.85 7.82 2,950 0 0.1
21/09/2015
7.82
 2,820 7.68 7.82 7.77 2,010 0 0.1
18/09/2015
7.68
 0 7.68 7.68 7.68 0 0 0
17/09/2015
7.68
 8,200 7.68 7.68 7.68 5,000 0 0.1
16/09/2015
7.68
 8,000 7.68 7.68 7.68 3,610 0 0.1
15/09/2015
7.68
 8,610 7.68 7.68 7.68 8,600 8,610 -0.0
14/09/2015
7.68
 5,300 7.68 7.68 7.68 5,300 0 0.1
11/09/2015: Cổ tức tiền mặt tỉ lệ: 7%
11/09/2015
7.68
 12,500 7.49 7.68 7.68 12,490 0 0.3
10/09/2015
7.49
 4,010 7.49 7.57 7.49 3,930 0 0.1
09/09/2015
7.49
 10,000 7.52 7.52 7.49 9,980 10,000 -0.0
08/09/2015
7.52
 10 7.49 7.52 7.52 0 0 0
07/09/2015
7.49
 6,100 7.49 7.52 7.49 6,090 0 0.2
04/09/2015
7.49
 14,920 7.49 7.63 7.49 3,000 5,000 -0.1
03/09/2015
7.49
 5,020 7.49 7.49 7.49 3,710 5,000 -0.0
01/09/2015
7.49
 6,710 7.49 7.49 7.49 6,710 6,610 0.0
31/08/2015
7.49
 290 7.49 7.49 7.49 290 0 0.0
28/08/2015
7.49
 8,000 7.63 7.63 7.49 8,000 5,000 0.1
27/08/2015
7.63
 8,020 7.49 7.63 7.49 0 5,000 -0.1
26/08/2015
7.49
 5,410 7.39 7.49 7.39 5,000 5,000 0
25/08/2015
7.39
 320 7.39 7.39 7.33 0 0 0
24/08/2015
7.39
 9,560 7.39 7.41 7.39 9,530 0 0.3
21/08/2015
7.39
 280 7.49 7.60 7.17 0 0 0
20/08/2015
7.49
 300 7.76 7.76 7.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |