CTCP Logistics Vinalink (vnl)

20.30
-0.20
(-0.98%)
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
(2026-02-11) 		-0.30 -1.44% 578,200 -32,600 -0.7
20.15
21.50
20.30
2 tháng
(2026-01-12) 		-0.30 -1.44% 884,500 3,800 0.0
20.15
21.60
20.30
3 tháng
(2025-12-15) 		-1.65 -7.45% 1,059,200 28,600 0.6
20.15
22.15
20.30
6 tháng
(2025-09-15) 		-0.54 -2.54% 1,683,600 87,200 1.9
20.15
23.80
20.30
12 tháng
(2025-03-18) 		0.97 4.98% 3,626,600 -93,500 -0.2
15.56
23.80
20.30
24 tháng
(2024-03-25) 		7.69 59.99% 8,836,000 66,490 2.9
12.41
23.80
20.30
36 tháng
(2023-03-29) 		10.16 98.32% 13,126,900 353,540 7.3
10.34
23.80
20.30
60 tháng
(2021-04-08) 		11.57 129.47% 31,953,400 632,712 20.2
8.23
23.80
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
19.01
 15,700 18.91 19.01 18.91 0 0 0
23/05/2025
18.91
 4,100 18.91 18.91 18.91 0 2,000 -0.0
22/05/2025
18.91
 11,400 18.91 18.91 18.91 0 0 0
21/05/2025
18.91
 4,100 19.01 19.20 18.91 100 0 0.0
20/05/2025
19.01
 5,500 18.91 19.29 18.91 0 0 0
19/05/2025
19.10
 10,400 18.86 19.10 18.44 0 0 0
16/05/2025
18.91
 8,700 19.34 19.38 18.91 0 6,000 0
15/05/2025
19.15
 16,600 19.01 19.15 18.96 0 8,100 0
14/05/2025
19.20
 4,400 19.38 19.38 19.20 0 3,000 0
13/05/2025
19.38
 9,900 19.86 19.86 19.38 0 3,000 0
12/05/2025
19.38
 34,300 19.05 19.38 18.96 1,000 20,100 0
09/05/2025
19.01
 14,800 19.48 19.48 19.01 1,200 9,900 0
08/05/2025
19.38
 34,900 19.20 19.62 19.01 0 27,100 0
07/05/2025
18.91
 27,800 18.91 18.91 18.82 0 1,400 0
06/05/2025
18.82
 49,400 18.82 19.29 18.82 100 0 0
05/05/2025
18.82
 3,900 19.10 19.10 18.63 1,800 0 0
29/04/2025
18.82
 27,700 18.44 18.91 18.44 0 2,500 -0.1
28/04/2025
18.44
 15,000 17.97 18.44 17.54 0 0 0
25/04/2025
18.44
 4,200 18.91 18.91 18.44 0 0 0
24/04/2025
18.91
 7,000 18.91 18.91 18.91 0 0 0
23/04/2025
19.38
 35,200 19.29 19.48 19.29 0 10,000 -0.2
22/04/2025
19.29
 9,200 18.49 19.38 18.25 0 0 0
21/04/2025
19.01
 26,700 19.38 19.48 18.96 0 1,500 -0.0
18/04/2025
18.72
 27,400 18.72 18.72 17.97 0 8,200 -0.2
17/04/2025
17.54
 55,900 16.31 17.54 16.26 100 0 0.0
16/04/2025
16.41
 4,000 17.02 17.02 16.26 900 0 0.0
15/04/2025
16.97
 3,600 16.97 16.97 16.97 0 0 0
14/04/2025
16.97
 1,800 17.02 17.02 16.93 0 400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |