CTCP Logistics Vinalink (vnl)

14.40
0.10
(0.70%)
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
(2024-04-19) 		0.30 2.14% 342,900 1,000 0.0
13.90
14.40
14.30
2 tháng
(2024-03-19) 		0.35 2.51% 651,200 48,300 0.7
13.85
14.40
14.30
3 tháng
(2024-02-19) 		0.49 3.57% 1,237,200 121,350 1.8
13.66
14.40
14.30
6 tháng
(2023-11-20) 		0.59 4.29% 1,852,400 184,750 2.7
13.33
14.40
14.30
12 tháng
(2023-05-24) 		1.32 10.18% 4,383,300 283,050 4.3
12.73
15.65
14.30
24 tháng
(2022-05-30) 		1.77 14.12% 6,959,200 379,422 11.4
10.45
15.65
14.30
36 tháng
(2021-06-03) 		4.07 39.75% 23,553,200 548,522 16.9
9.29
17.05
14.30
60 tháng
(2019-06-14) 		7.41 107.59% 24,676,950 399,472 14.4
5.34
17.05
14.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
15.42
0
 59,500 15.42 15.42 14.87 600 0 0.0
#202 25/07/2023
15.42
-0.23
 32,700 15.65 15.65 15.19 0 0 0
#203 24/07/2023
15.65
0.30
 102,200 15.34 16.34 15.37 0 0 0
#204 21/07/2023
15.34
0.03
 53,200 15.31 15.34 15.22 3,200 1,000 0.1
#205 20/07/2023
15.31
0.03
 34,000 15.28 15.40 15.25 0 0 0
#206 19/07/2023
15.28
0
 34,200 15.28 15.40 15.10 0 0 0
#207 18/07/2023
15.28
-0.12
 22,300 15.40 15.53 15.22 1,600 0 0.0
#208 17/07/2023
15.40
-0.21
 43,200 15.62 15.62 15.28 1,100 0 0.0
#209 14/07/2023
15.62
0.55
 42,600 15.07 15.83 15.13 0 1,000 -0.0
#210 13/07/2023
15.07
0.40
 34,800 14.67 15.07 14.91 3,900 0 0.1
#211 12/07/2023
14.67
-0.03
 45,400 14.70 14.82 14.60 1,000 0 0.0
#212 11/07/2023
14.70
0.09
 40,700 14.60 14.85 14.60 0 0 0
#213 10/07/2023
14.60
0.06
 44,600 14.54 14.67 14.54 2,800 0 0.1
#214 07/07/2023
14.54
0.18
 54,000 14.36 14.70 14.42 0 0 0
#215 06/07/2023
14.36
-0.34
 62,200 14.70 14.73 14.36 0 0 0
#216 05/07/2023
14.70
0.09
 77,400 14.60 15.34 14.60 0 0 0
#217 04/07/2023
14.60
0.31
 57,000 14.30 15.00 14.33 0 0 0
#218 03/07/2023
14.30
0.12
 13,600 14.18 14.70 14.11 0 200 -0.0
#219 30/06/2023
14.18
-0.12
 19,600 14.30 14.30 13.99 0 0 0
#220 29/06/2023
14.30
0
 16,500 14.30 14.36 14.24 0 0 0
#221 28/06/2023
14.30
0.92
 109,600 13.38 14.30 13.41 0 2,400 -0.1
#222 27/06/2023
13.38
0.31
 10,600 13.07 13.38 13.19 0 0 0
#223 26/06/2023
13.07
0
 4,500 13.07 13.38 12.95 4,300 0 0.1
#224 23/06/2023
13.07
-0.12
 9,700 13.19 13.41 13.07 0 0 0
#225 22/06/2023
13.19
0
 7,800 13.19 13.32 13.07 0 0 0
#226 21/06/2023
13.19
0.09
 7,200 13.10 13.25 13.13 0 0 0
#227 20/06/2023
13.10
-0.06
 2,800 13.16 13.16 12.89 0 0 0
#228 19/06/2023
13.16
-0.15
 7,600 13.32 13.32 12.89 0 0 0
#229 16/06/2023
13.32
0
 10,000 13.32 13.41 13.32 0 0 0
#230 15/06/2023
13.32
0.06
 1,900 13.25 13.32 13.13 0 0 0
#231 14/06/2023
13.25
-0.18
 4,600 13.44 13.75 13.19 0 0 0
#232 13/06/2023
13.44
0.25
 26,500 13.19 13.56 13.19 0 0 0
#233 12/06/2023
13.19
0.46
 38,500 12.73 13.19 12.79 0 3,600 -0.1
#234 09/06/2023
12.73
-0.15
 12,200 12.89 13.04 12.70 0 0 0
#235 08/06/2023
12.89
-0.18
 10,700 13.07 13.07 12.89 0 0 0
#236 07/06/2023
13.07
0
 9,800 13.07 13.16 12.76 0 0 0
#237 06/06/2023
13.07
0
 20,900 13.07 13.07 12.73 0 0 0
#238 05/06/2023
13.07
0.28
 4,100 12.79 13.13 12.61 1,300 0 0.0
#239 02/06/2023
12.79
-0.40
 19,500 13.19 13.44 12.70 0 0 0
#240 01/06/2023
13.19
0.06
 3,100 13.13 13.19 13.01 0 0 0
#241 31/05/2023
13.13
0.18
 34,900 12.95 13.84 12.98 1,300 0 0.0
#242 30/05/2023
12.95
0
 800 12.95 13.10 12.95 0 0 0
#243 29/05/2023
12.95
-0.03
 2,900 12.98 12.98 12.52 0 0 0
#244 26/05/2023
12.98
0
 200 12.98 12.98 12.98 0 0 0
#245 25/05/2023
12.98
0
 0 12.98 12.98 12.98 0 0 0
#246 24/05/2023
12.98
-0.06
 3,000 13.04 13.04 12.61 0 0 0
#247 23/05/2023
13.04
-0.09
 4,800 13.13 13.13 12.70 0 0 0
#248 22/05/2023
13.13
0.58
 700 12.55 13.13 12.58 0 0 0
#249 19/05/2023
12.55
-0.55
 2,000 13.10 13.10 12.55 0 0 0
#250 18/05/2023
13.10
0
 600 13.10 13.10 13.10 0 0 0
#251 17/05/2023
13.10
0.09
 9,700 13.01 13.32 13.10 6,500 0 0.1
#252 16/05/2023
13.01
-0.28
 12,800 13.29 13.29 12.73 0 0 0
#253 15/05/2023
13.29
0.37
 29,100 12.92 13.44 12.89 0 0 0
#254 12/05/2023
12.92
0.28
 46,700 12.64 13.19 12.64 0 0 0
#255 11/05/2023
12.64
0.15
 27,500 12.49 12.64 12.27 0 0 0
#256 10/05/2023
12.49
0
 14,900 12.49 12.58 12.30 0 0 0
#257 09/05/2023
12.49
-0.09
 3,900 12.58 12.64 12.24 0 0 0
#258 08/05/2023
12.58
0.34
 14,400 12.24 12.83 12.00 8,700 200 0.2
#259 05/05/2023
12.24
-0.15
 6,400 12.40 12.70 11.66 0 0 0
#260 04/05/2023
12.40
-0.12
 3,800 12.52 12.58 11.75 0 0 0
#261 28/04/2023
12.52
-0.03
 2,300 12.55 13.35 12.15 200 0 0.0
#262 27/04/2023
12.55
0.09
 3,800 12.46 12.86 12.24 0 0 0
#263 26/04/2023
12.46
0.43
 5,300 12.03 12.49 12.03 0 0 -0.0
#264 25/04/2023
12.03
0.06
 3,200 11.97 12.46 12.00 0 200 -0.0
#265 24/04/2023
11.97
-0.31
 1,900 12.27 12.27 11.97 0 0 0.0
#266 21/04/2023
12.27
-0.21
 18,400 12.49 12.70 11.97 200 0 0.0
#267 20/04/2023
12.49
0
 3,600 12.49 12.49 12.09 0 0 0
#268 19/04/2023
12.49
0.15
 7,300 12.33 12.83 12.00 0 0 -0.0
#269 18/04/2023
12.33
-0.06
 2,100 12.40 13.01 12.24 0 0 -0.0
#270 17/04/2023
12.40
-0.12
 900 12.52 12.79 12.33 0 0 -0.0
#271 14/04/2023
12.52
0
 5,700 12.52 13.07 12.21 0 500 -0.0
#272 13/04/2023
12.52
-0.25
 6,200 12.76 12.79 12.30 5,000 0 0.1
#273 12/04/2023
12.76
0.09
 4,500 12.67 13.04 12.27 0 0 0
#274 11/04/2023
12.67
-0.12
 8,200 12.79 12.79 12.06 0 0 -0.0
#275 10/04/2023
12.79
0.18
 9,400 12.61 13.47 12.70 0 0 -0.0
#276 07/04/2023
12.61
-0.03
 8,700 12.64 12.89 12.46 0 0 -0.0
#277 06/04/2023
12.64
0.55
 91,100 12.09 12.92 12.33 0 500 -0.0
#278 05/04/2023
12.09
0.37
 17,700 11.72 12.27 11.72 0 0 -0.0
#279 04/04/2023
11.72
0.18
 16,700 11.54 12.15 11.54 0 0 -0.0
#280 03/04/2023
11.54
0
 52,400 11.54 11.63 11.35 0 500 -0.0
#281 31/03/2023
11.54
0
 0 11.54 11.54 11.54 0 0 0
#282 30/03/2023
11.54
0
 3,600 11.54 11.66 11.35 0 0 0
#283 29/03/2023
11.54
0
 2,100 11.54 11.63 11.41 0 0 0
#284 28/03/2023
11.54
-0.09
 4,700 11.63 11.78 11.23 0 0 0
#285 27/03/2023
11.63
-0.21
 2,400 11.84 11.84 11.44 0 0 0
#286 24/03/2023
11.84
-0.06
 1,600 11.90 11.90 11.11 0 0 0
#287 23/03/2023
11.90
0
 0 11.90 11.90 11.90 0 0 0
#288 22/03/2023
11.90
0.25
 10,200 11.66 12.09 11.66 0 0 0
#289 21/03/2023
11.66
0
 2,600 11.66 11.95 11.48 0 0 0.0
#290 20/03/2023
11.66
0.12
 3,400 11.54 12.07 11.54 0 0 0.3
#291 17/03/2023
11.54
-0.29
 3,400 11.84 11.84 11.42 0 0 0.3
#292 16/03/2023
11.84
-0.06
 100 11.89 11.89 11.84 0 0 0.3
#293 15/03/2023
11.89
0.47
 11,300 11.42 11.89 11.37 0 0 0.3
#294 14/03/2023
11.42
0.06
 13,300 11.37 11.42 11.19 0 0 0.3
#295 13/03/2023
11.37
-0.41
 2,900 11.78 11.78 11.37 0 0 0.3
#296 10/03/2023
11.78
0.12
 600 11.66 11.78 11.48 0 0 0.3
#297 09/03/2023
11.66
-0.06
 2,400 11.72 11.72 11.42 0 0 0.3
#298 08/03/2023
11.72
0.09
 300 11.63 11.78 11.69 0 0 0.3
#299 07/03/2023
11.63
0.15
 18,600 11.48 11.63 11.48 13,300 0 0.3
#300 06/03/2023
11.48
-0.21
 2,100 11.69 11.72 11.48 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc