CTCP Logistics Vinalink (vnl)

20.80
-0.20
(-0.95%)
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) 		-0.40 -1.88% 247,300 35,200 0.7
20.80
21.60
21
2 tháng
(2025-11-28) 		-1.80 -7.93% 504,200 34,800 0.7
20.60
22.90
21
3 tháng
(2025-10-29) 		-2.85 -12% 602,200 45,300 1.0
20.60
23.75
21
6 tháng
(2025-07-31) 		-1.06 -4.81% 1,404,200 103,000 2.3
20.60
23.80
21
12 tháng
(2025-02-03) 		3.04 16.99% 4,216,300 600 1.8
15.56
23.80
21
24 tháng
(2024-02-07) 		8.61 70.11% 8,820,300 179,640 4.6
12.16
23.80
21
36 tháng
(2023-02-13) 		10.40 99.05% 12,517,400 376,442 10.3
10.16
23.80
21
60 tháng
(2021-02-22) 		12.69 154.68% 31,396,500 653,812 20.7
7.85
23.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
16.93
 27,200 17.40 17.40 16.64 0 0 0
10/04/2025
16.64
 1,600 16.64 16.64 16.64 0 0 0
09/04/2025
15.56
 3,100 15.51 16.08 15.32 0 100 -0.0
08/04/2025
15.56
 23,500 16.60 16.60 15.51 0 0 0
04/04/2025
16.64
 111,900 15.84 16.83 15.79 0 0 0
03/04/2025
16.83
 50,100 17.92 17.92 16.83 6,900 1,350 0.1
02/04/2025
18.06
 2,000 18.82 18.82 18.06 0 146 -0.0
01/04/2025
18.82
 1,200 18.06 18.82 18.06 100 4 0.0
31/03/2025
18.06
 8,100 18.16 18.44 17.97 600 0 0.0
28/03/2025
18.44
 6,300 18.63 18.63 17.97 0 3,400 -0.1
27/03/2025
18.63
 2,500 18.06 18.63 17.97 0 0 0
26/03/2025
18.68
 15,300 18.77 18.77 18.06 700 0 0.0
25/03/2025
18.82
 12,000 18.72 18.91 18.72 0 0 0
24/03/2025
18.91
 17,300 19.20 19.20 18.91 0 0 0
21/03/2025
19.20
 7,400 19.05 19.20 18.91 0 0 0
20/03/2025
19.05
 1,600 19.38 19.38 19.05 0 100 -0.0
19/03/2025
19.48
 14,600 19.57 19.57 19.10 1,200 0 0.0
18/03/2025: Cổ tức tiền mặt tỉ lệ: 5%
18/03/2025
19.53
 14,300 19.76 19.76 18.72 1,000 100 0.0
17/03/2025
19.53
 5,700 19.62 19.67 19.30 0 0 0
14/03/2025
19.62
 500 19.62 19.62 19.62 0 0 0
13/03/2025
19.67
 31,800 19.48 19.67 19.25 2,000 0 0.0
12/03/2025
19.48
 2,100 19.67 19.67 19.48 500 0 0.0
11/03/2025
19.53
 8,300 19.57 19.76 19.39 400 0 0.0
10/03/2025
19.57
 21,300 19.71 19.85 19.57 1,000 0 0.0
07/03/2025
19.43
 17,800 19.71 19.71 19.43 600 0 0.0
06/03/2025
19.71
 7,500 19.25 19.80 19.11 0 0 0
05/03/2025
19.20
 6,900 19.20 19.25 19.20 0 0 0
04/03/2025
19.20
 12,500 19.39 19.85 19.20 500 0 0.0
03/03/2025
19.67
 14,500 19.85 19.90 19.67 0 0 0
28/02/2025
19.57
 39,600 19.39 19.67 19.34 0 6,000 -0.1
27/02/2025
19.57
 33,800 19.90 19.90 19.25 22,500 0 0.5
26/02/2025
19.85
 6,400 20.17 20.17 19.43 1,900 0 0.0
25/02/2025
19.71
 87,400 19.62 19.71 18.33 0 0 0
24/02/2025
19.62
 111,300 20.31 20.50 19.62 10,000 0 0.2
21/02/2025
20.59
 118,500 20.87 20.87 20.03 50,000 1,600 1.1
20/02/2025
20.50
 80,600 20.13 21.10 20.13 100 0 0.0
19/02/2025
20.13
 88,200 19.90 21.10 19.85 0 0 0
18/02/2025
19.76
 204,100 18.83 19.76 18.00 1,600 6,750 -0.1
17/02/2025
18.47
 96,600 18.37 18.47 18.19 0 300 -0.0
14/02/2025
17.86
 69,000 17.82 17.96 17.77 0 17,700 -0.3
13/02/2025
17.82
 4,800 17.59 17.86 17.59 0 1,000 -0.0
12/02/2025
17.73
 10,200 18.05 18.05 17.68 1,000 0 0.0
11/02/2025
17.82
 18,800 17.86 18.23 17.82 2,800 0 0.1
10/02/2025
18.05
 26,100 18.47 18.47 18.05 0 400 -0.0
07/02/2025
18.65
 44,000 18.79 18.79 18.47 0 0 0
06/02/2025
18.79
 33,200 18.83 19.11 18.56 0 0 0
05/02/2025
18.83
 23,700 19.30 19.30 18.47 400 0 0.0
04/02/2025
18.47
 65,500 17.73 18.47 17.73 15,800 400 0.3
03/02/2025
17.86
 26,800 16.80 17.91 16.80 10,700 50 0.2
24/01/2025
17.13
 13,400 16.90 17.13 16.76 3,000 0 0.1
23/01/2025
17.17
 12,700 17.50 17.73 17.08 1,200 0 0.0
22/01/2025
17.50
 31,800 16.25 17.73 16.25 1,600 0 0.0
21/01/2025
16.71
 6,400 16.48 16.80 16.30 100 0 0.0
20/01/2025
16.48
 14,200 16.11 16.48 16.11 0 0 0
17/01/2025
16.16
 8,200 16.16 16.16 15.93 0 0 0
16/01/2025
16.11
 4,200 16.16 16.20 15.97 0 0 0
15/01/2025
16.11
 16,200 15.97 16.11 15.83 0 0 0
14/01/2025
15.97
 4,200 15.79 15.97 15.79 0 0 0
13/01/2025
15.88
 20,500 15.88 15.88 15.79 0 0 0
10/01/2025
15.88
 7,200 15.88 16.11 15.83 0 0 0
09/01/2025
15.97
 16,600 15.70 16.06 15.70 0 0 0
08/01/2025
15.97
 19,900 15.97 16.16 15.79 0 0 0
07/01/2025
15.97
 31,700 15.70 16.43 15.70 0 0 0
06/01/2025
15.79
 12,800 15.79 15.88 15.79 0 0 0
03/01/2025
15.74
 4,500 15.70 15.79 15.70 0 0 0
02/01/2025
15.74
 6,200 15.79 15.88 15.60 0 0 0
31/12/2024
15.56
 5,500 15.60 15.60 15.56 0 0 0
30/12/2024
15.70
 13,600 15.70 15.88 15.70 0 0 0
27/12/2024
15.70
 29,000 15.42 16.02 15.42 0 0 0
26/12/2024
15.88
 13,400 15.42 15.88 15.37 0 0 0
25/12/2024
15.88
 19,800 15.88 15.93 14.77 0 0 0
24/12/2024
15.88
 29,600 16.16 16.16 15.65 0 0 0
23/12/2024
15.97
 50,100 15.23 16.16 15.23 0 1,500 -0.0
20/12/2024
15.23
 44,700 14.86 15.70 14.86 0 0 0
19/12/2024
14.86
 9,800 14.96 15.05 14.86 0 0 0
18/12/2024
14.96
 3,600 14.96 14.96 14.96 200 0 0.0
17/12/2024
14.96
 5,300 14.86 15.05 14.86 0 0 0
16/12/2024
14.77
 9,900 14.73 14.96 14.73 0 0 0
13/12/2024
14.73
 11,100 14.86 14.86 14.73 0 0 0
12/12/2024
14.86
 0 14.86 14.86 14.86 0 0 0
11/12/2024
14.86
 9,500 14.68 15.23 14.68 0 0 0
10/12/2024
14.86
 16,800 14.82 14.86 14.77 0 15,600 -0.2
09/12/2024
14.86
 9,900 14.96 14.96 14.77 0 0 0
06/12/2024
15.05
 10,100 15.05 15.10 14.82 0 0 0
05/12/2024
15.05
 8,300 14.86 15.05 14.86 2,000 0 0.0
04/12/2024
15.05
 13,800 14.96 15.23 14.77 0 10 0
03/12/2024
14.77
 17,400 14.82 14.82 14.77 0 15,900 -0.3
02/12/2024
14.82
 300 14.82 14.82 14.82 0 0 0
29/11/2024
14.77
 15,100 14.82 14.82 14.77 0 0 0
28/11/2024
14.82
 1,200 14.82 14.96 14.82 0 0 0
27/11/2024
14.82
 4,000 14.77 14.82 14.77 0 300 -0.0
26/11/2024
14.91
 1,900 14.91 14.91 14.91 0 0 0
25/11/2024
14.96
 5,800 14.77 14.96 14.77 0 0 0
22/11/2024
14.82
 2,200 14.77 14.91 14.77 0 0 0
21/11/2024
14.96
 1,200 14.77 14.96 14.77 0 0 0
20/11/2024
14.96
 46,200 14.91 14.96 14.86 0 35,000 -0.6
19/11/2024
14.96
 60,800 14.86 14.96 14.77 0 0 0
18/11/2024
14.86
 36,000 14.96 14.96 14.77 0 0 0
15/11/2024
14.63
 14,400 14.91 14.91 14.40 0 0 0
14/11/2024
14.91
 4,600 14.91 15.05 14.86 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |