CTCP Logistics Vinalink (vnl)

18.90
0.10
(0.53%)
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
(2026-06-29) 		-0.10 -0.53% 231,500 -29,000 0
18.80
19.25
18.80
2 tháng
(2026-05-29) 		0.20 1.07% 388,200 -32,400 0
18.35
19.25
18.80
3 tháng
(2026-04-29) 		-0.15 -0.79% 504,600 -43,500 0
18.35
19.25
18.80
6 tháng
(2026-01-29) 		-1.39 -6.85% 1,383,700 -89,700 -0.2
18.35
20.68
18.80
12 tháng
(2025-08-04) 		-2.07 -9.89% 2,738,900 17,300 2.1
18.35
22.89
18.80
24 tháng
(2024-08-07) 		4.98 35.82% 7,212,300 -82,610 1.8
13.67
22.89
18.80
36 tháng
(2023-08-14) 		6.13 48.01% 11,816,000 239,140 6.6
11.12
22.89
18.80
60 tháng
(2021-08-23) 		8.95 90% 29,031,700 561,712 20.5
9
22.89
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
20.97
 10,100 21.44 21.44 20.97 0 0 0
06/10/2025
20.97
 1,100 20.97 20.97 20.97 0 0 0
03/10/2025
20.97
 13,200 20.93 20.97 20.27 0 0 0
02/10/2025
20.97
 4,300 20.97 21.07 20.97 3,700 300 0.1
01/10/2025
20.97
 200 20.97 20.97 20.97 0 0 0
30/09/2025
20.97
 500 20.97 20.97 20.97 0 0 0
29/09/2025
21.30
 0 21.30 21.30 21.30 0 0 0
26/09/2025
21.30
 6,500 20.97 21.35 20.97 0 0 0
25/09/2025
21.02
 1,700 21.16 21.16 20.97 700 0 0.0
24/09/2025
21.25
 3,100 21.21 21.25 21.21 2,800 0 0.1
23/09/2025
21.16
 23,700 21.44 21.44 21.16 22,100 1,400 0.5
22/09/2025
21.72
 7,500 21.49 21.91 20.97 0 0 0
19/09/2025
21.49
 56,300 20.65 21.49 20.65 11,000 0 0.2
18/09/2025
20.65
 4,000 20.65 20.65 20.55 2,000 0 0.0
17/09/2025
20.65
 19,500 20.69 20.79 20.60 13,400 0 0.3
16/09/2025
20.46
 3,800 20.93 20.97 20.37 600 0 0.0
15/09/2025
20.23
 18,500 20.23 20.32 20.04 0 0 0
12/09/2025
20.23
 7,400 20.04 20.23 20.04 0 0 0
11/09/2025
20.00
 27,200 20.13 20.13 19.06 0 100 -0.0
10/09/2025
20.32
 8,400 20.32 20.32 20.04 2,000 0 0.0
09/09/2025
20.04
 13,400 20.00 20.13 20.00 0 0 0
08/09/2025
20.09
 8,000 20.27 20.46 20.00 0 100 -0.0
05/09/2025
20.27
 32,300 20.51 20.51 20.13 0 100 -0.0
04/09/2025
20.51
 14,600 20.23 20.60 20.18 0 0 0
03/09/2025
20.60
 3,700 20.79 20.79 20.18 0 0 0
29/08/2025
20.79
 7,500 20.27 21.35 19.11 0 500 -0.0
28/08/2025
20.51
 6,500 20.69 20.69 20.51 0 0 0
27/08/2025
20.74
 40,300 20.51 20.79 20.51 0 0 0
26/08/2025
20.55
 2,400 20.51 20.60 20.51 0 0 0
25/08/2025
20.51
 2,900 20.60 20.60 20.04 0 0 0
22/08/2025
20.51
 23,200 20.69 20.69 20.27 0 0 0
21/08/2025
20.69
 22,800 20.79 20.88 20.69 0 0 0
20/08/2025
20.60
 3,300 20.60 20.97 20.60 0 0 0
19/08/2025
20.79
 27,100 21.21 21.21 20.65 0 0 0
18/08/2025
20.97
 1,200 20.97 21.07 20.97 0 100 -0.0
15/08/2025
21.16
 13,500 20.97 21.25 20.88 0 0 0
14/08/2025
20.97
 13,200 21.02 21.21 20.97 0 0 0
13/08/2025
21.21
 2,500 21.02 21.21 20.97 300 0 0.0
12/08/2025
20.97
 15,800 21.16 21.16 20.93 300 0 0.0
11/08/2025
20.93
 15,100 20.93 21.16 20.93 500 0 0.0
08/08/2025
20.93
 13,000 20.93 20.93 20.93 0 0 0
07/08/2025
20.93
 11,600 21.25 21.25 20.79 0 0 0
06/08/2025
21.44
 19,600 20.65 21.44 20.65 7,100 0 0.2
05/08/2025
20.97
 27,200 20.79 20.97 20.74 0 0 0
04/08/2025
20.97
 4,200 21.39 21.44 20.97 0 0 0
01/08/2025
21.30
 9,800 21.25 21.63 20.97 0 0 0
31/07/2025
21.11
 50,700 21.11 21.16 20.79 0 0 0
30/07/2025
21.21
 41,500 20.97 21.21 20.97 0 0 0
29/07/2025
20.97
 74,900 21.07 21.81 19.81 1,400 0 0.0
28/07/2025
20.88
 54,600 20.60 20.88 20.51 1,200 0 0.0
25/07/2025
20.60
 43,900 20.55 20.60 20.55 0 0 0
24/07/2025
20.51
 14,400 20.51 20.55 20.51 0 0 0
23/07/2025
20.51
 14,500 20.51 20.60 20.32 0 2,000 -0.0
22/07/2025
20.60
 19,600 20.46 20.97 20.23 0 1,400 -0.0
21/07/2025
20.18
 19,900 19.48 20.18 19.48 0 0 0
18/07/2025
19.58
 24,100 19.58 19.58 19.58 0 0 0
17/07/2025
19.58
 6,400 19.58 19.58 19.53 500 0 0.0
16/07/2025
20.00
 100 20.00 20.00 20.00 0 0 0
15/07/2025
19.30
 15,100 19.11 19.48 19.11 0 0 0
14/07/2025
19.58
 38,200 19.58 19.67 19.58 0 0 0
11/07/2025
19.58
 600 19.58 19.58 19.58 0 0 0
10/07/2025
19.58
 2,100 19.58 19.58 19.53 0 100 0
09/07/2025
19.48
 3,200 19.39 19.53 19.30 0 0 0
08/07/2025
19.39
 1,300 19.39 19.39 19.39 100 100 0
07/07/2025
19.39
 600 18.83 19.39 18.83 0 0 0
04/07/2025
19.39
 1,700 19.30 19.48 19.30 0 0 0
03/07/2025
19.25
 1,700 19.86 19.86 19.25 0 0 0
02/07/2025
19.86
 14,400 19.11 19.86 19.11 0 0 0
01/07/2025
19.11
 100 19.11 19.11 19.11 0 0 0
30/06/2025
18.83
 2,000 19.11 19.11 18.83 0 0 0
27/06/2025
19.11
 2,100 19.95 19.95 18.92 0 0 0
26/06/2025
19.39
 12,900 19.02 20.09 19.02 0 100 -0.0
25/06/2025
19.06
 0 19.06 19.06 19.06 0 0 0
24/06/2025
19.06
 100 19.06 19.06 19.06 0 0 0
23/06/2025
18.64
 1,200 19.11 19.11 18.64 0 0 0
20/06/2025
19.11
 1,900 19.06 19.11 18.83 0 0 0
19/06/2025
18.83
 1,200 19.16 19.16 18.83 0 0 0
18/06/2025
18.83
 52,500 18.88 18.88 18.83 0 0 0
17/06/2025
18.83
 6,300 18.88 19.11 18.83 0 0 0
16/06/2025
18.64
 700 18.27 18.92 18.27 0 0 0
13/06/2025
18.69
 3,900 18.74 18.92 18.64 0 0 0
12/06/2025
19.11
 4,300 18.74 19.30 18.64 0 0 0
11/06/2025
19.11
 19,700 19.25 19.25 19.11 0 0 0
10/06/2025
19.30
 23,600 18.74 19.30 18.74 0 0 0
09/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2025
19.20
 8,000 18.60 19.30 18.60 100 0 0.0
06/06/2025
18.55
 15,600 18.10 18.55 18.10 0 0 0
05/06/2025
18.19
 2,500 18.23 18.23 18.19 0 0 0
04/06/2025
18.19
 6,000 17.96 18.28 17.96 0 500 -0.0
03/06/2025
18.46
 98,200 18.82 18.82 18.19 0 86,100 -1.7
02/06/2025
18.28
 14,000 18.46 18.46 18.19 0 13,600 -0.3
30/05/2025
18.46
 2,700 18.64 18.64 18.46 0 0 0
29/05/2025
18.46
 7,100 18.82 18.82 18.46 4,000 3,000 0.0
28/05/2025
18.64
 11,900 18.64 18.73 18.60 2,300 0 0.0
27/05/2025
18.19
 9,700 18.28 18.46 18.19 0 0 0
26/05/2025
18.28
 15,700 18.19 18.28 18.19 0 0 0
23/05/2025
18.19
 4,100 18.19 18.19 18.19 0 2,000 -0.0
22/05/2025
18.19
 11,400 18.19 18.19 18.19 0 0 0
21/05/2025
18.19
 4,100 18.28 18.46 18.19 100 0 0.0
20/05/2025
18.28
 5,500 18.19 18.55 18.19 0 0 0
19/05/2025
18.37
 10,400 18.14 18.37 17.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |