CTCP Logistics Vinalink (vnl)

19.20
0.30
(1.59%)
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
(2026-08-12) 		0.10 0.53% 153,800 -10,000 0
18.75
19.20
19.20
2 tháng
(2026-07-13) 		0.05 0.27% 344,200 -35,500 0
18.75
19.30
19.20
3 tháng
(2026-06-15) 		0.55 3% 548,900 -40,800 0
18.35
19.30
19.20
6 tháng
(2026-03-16) 		-0.81 -4.13% 857,300 -89,700 0.0
18.35
20.10
19.20
12 tháng
(2025-09-16) 		-1.56 -7.63% 2,525,300 -2,500 1.9
18.35
22.89
19.20
24 tháng
(2024-09-23) 		4.56 31.81% 6,923,600 -170,510 0.5
13.67
22.89
19.20
36 tháng
(2023-09-27) 		7.12 60.47% 11,457,900 166,740 5.7
11.12
22.89
19.20
60 tháng
(2021-10-07) 		6.19 48.75% 23,877,700 547,312 20.4
9
22.89
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
22.12
 300 23.03 23.03 22.12 0 0 0
17/11/2025
22.02
 1,000 22.02 22.02 22.02 100 0 0.0
14/11/2025
22.02
 6,200 22.12 22.12 22.02 0 0 0
13/11/2025
22.02
 500 21.83 22.02 21.83 0 0 0
12/11/2025
21.78
 5,800 22.02 22.02 21.78 500 0 0.0
11/11/2025
22.02
 3,100 22.12 22.12 22.02 0 0 0
10/11/2025
22.02
 2,600 22.98 22.98 22.02 0 500 -0.0
07/11/2025
22.07
 1,400 22.07 22.07 22.02 0 0 0
06/11/2025
21.97
 2,800 22.26 22.26 21.97 400 0 0.0
05/11/2025
22.21
 8,500 22.41 22.98 22.21 4,700 0 0.1
04/11/2025
22.07
 1,300 22.12 22.12 22.07 0 0 0
03/11/2025
22.17
 19,300 22.07 23.08 21.88 8,800 1,300 0.2
31/10/2025
22.07
 7,200 22.79 22.79 22.07 0 0 0
30/10/2025
22.79
 1,300 22.84 22.89 22.79 0 200 -0.0
29/10/2025
22.84
 10,800 22.60 22.89 21.93 0 0 0
28/10/2025
22.89
 34,900 21.25 22.93 21.25 0 9,500 -0.2
27/10/2025: Cổ tức tiền mặt tỉ lệ: 7%
27/10/2025
21.44
 6,800 21.64 21.64 21.25 0 0 0
24/10/2025
21.30
 1,700 21.35 21.35 21.30 0 0 0
23/10/2025
21.21
 13,300 21.44 21.44 19.76 0 0 0
22/10/2025
20.97
 21,300 20.97 21.25 20.88 0 0 0
21/10/2025
20.97
 6,200 20.97 20.97 20.51 0 0 0
20/10/2025
21.07
 11,300 21.02 21.16 21.02 0 0 0
17/10/2025
21.16
 5,200 21.25 21.25 21.16 0 0 0
16/10/2025
21.25
 5,100 21.16 21.25 20.97 0 0 0
15/10/2025
21.25
 15,400 21.16 21.25 21.07 0 0 0
14/10/2025
21.16
 22,400 21.11 21.25 20.97 0 0 0
13/10/2025
20.97
 5,300 20.97 21.16 20.97 0 0 0
10/10/2025
20.97
 10,300 21.35 21.35 20.97 3,300 0 0.1
09/10/2025
20.97
 8,100 21.16 21.25 20.97 0 0 0
08/10/2025
21.11
 12,300 20.97 21.25 20.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |