CTCP Logistics Vinalink (vnl)

22.80
-0.10
(-0.44%)
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
(2025-11-04) 		-0.15 -0.65% 96,100 3,100 0.1
22.55
23.10
22.90
2 tháng
(2025-10-06) 		0.99 4.54% 325,500 4,200 0.1
21.81
23.80
22.90
3 tháng
(2025-09-05) 		1.72 8.14% 585,000 60,500 1.4
20.79
23.80
22.90
6 tháng
(2025-06-09) 		2.83 14.18% 1,470,000 67,700 1.5
19.39
23.80
22.90
12 tháng
(2024-12-09) 		7.94 53.39% 4,261,100 -45,300 0.9
14.73
23.80
22.90
24 tháng
(2023-12-15) 		10.86 90.88% 8,826,700 207,940 4.8
11.94
23.80
22.90
36 tháng
(2022-12-20) 		11.77 106.76% 12,256,800 343,542 9.2
10.16
23.80
22.90
60 tháng
(2020-12-30) 		15.09 195.70% 31,302,140 486,062 17.6
7.64
23.80
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
14.91
 3,100 14.86 14.96 14.86 0 0 0
12/11/2024
15.10
 21,500 15.23 15.23 14.91 0 0 0
11/11/2024
15.14
 26,200 14.73 15.19 14.73 0 0 0
08/11/2024
14.73
 15,500 14.68 14.73 14.63 0 0 0
07/11/2024
14.77
 15,300 14.73 14.77 14.73 0 0 0
06/11/2024
14.73
 8,300 14.73 14.73 14.68 0 0 0
05/11/2024
14.73
 3,600 14.63 14.77 14.63 0 0 0
04/11/2024
14.68
 4,700 14.68 14.68 14.63 0 0 0
01/11/2024
14.68
 15,400 14.54 14.73 14.54 0 0 0
31/10/2024
14.54
 24,200 14.45 14.54 14.40 0 0 0
30/10/2024
14.40
 2,700 14.50 14.50 14.13 0 0 0
29/10/2024
14.50
 8,000 14.50 14.50 14.08 0 0 0
28/10/2024
14.50
 18,800 14.50 14.50 13.94 0 15,100 -0.2
25/10/2024
14.50
 2,700 14.45 14.50 14.36 0 0 0
24/10/2024
14.50
 0 14.50 14.50 14.50 0 0 0
23/10/2024
14.50
 500 14.50 14.50 14.50 300 0 0.0
22/10/2024
14.31
 5,200 14.26 14.50 14.22 2,500 0 0.0
21/10/2024
14.22
 7,700 14.40 14.40 14.22 0 0 0
18/10/2024
14.40
 22,100 14.45 14.50 14.31 0 0 0
17/10/2024
14.40
 11,400 14.50 14.50 14.40 0 2,000 -0.0
16/10/2024
14.50
 200 14.50 14.50 14.50 0 0 0
15/10/2024
14.50
 6,200 14.50 14.50 14.50 0 0 0
14/10/2024
14.50
 3,400 14.54 14.54 14.36 0 0 0
11/10/2024
14.50
 5,200 14.40 14.50 14.31 0 0 0
10/10/2024
14.50
 5,700 14.59 14.59 14.50 0 0 0
09/10/2024
14.54
 900 14.40 14.86 14.40 0 0 0
08/10/2024
14.40
 5,900 14.68 14.68 14.40 100 0 0.0
07/10/2024
14.68
 40,100 14.77 14.77 14.17 0 0 0
04/10/2024
14.82
 4,000 14.82 14.82 14.82 0 0 0
03/10/2024
14.91
 2,900 14.86 14.91 14.86 0 0 0
02/10/2024
14.82
 23,400 14.82 14.86 14.77 0 0 0
01/10/2024
14.86
 900 14.82 14.91 14.82 0 400 -0.0
30/09/2024
14.91
 8,000 14.77 14.91 14.77 0 2,800 -0.0
27/09/2024
14.91
 3,900 14.91 14.91 14.82 0 0 0
26/09/2024
14.91
 8,300 14.91 14.91 14.77 3,600 0 0.1
25/09/2024
14.91
 16,700 14.77 14.91 14.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |