CTCP Logistics Vinalink (vnl)

18.65
0
(0%)
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
(2026-05-13) 		-0.20 -1.06% 86,300 -6,000 0
18.50
18.95
18.65
2 tháng
(2026-04-13) 		-0.70 -3.62% 165,400 -13,100 0
18.50
19.35
18.65
3 tháng
(2026-03-16) 		-1.06 -5.39% 289,200 -50,000 0.0
18.50
20.10
18.65
6 tháng
(2025-12-15) 		-2.65 -12.44% 1,351,300 -21,400 0.6
18.50
21.30
18.65
12 tháng
(2025-06-17) 		-0.18 -0.96% 2,897,200 46,000 2.1
18.50
22.89
18.65
24 tháng
(2024-06-24) 		4.86 35.28% 7,528,800 -5,110 2.6
13.61
22.89
18.65
36 tháng
(2023-06-28) 		6.33 51.38% 12,712,800 281,540 6.9
11.12
22.89
18.65
60 tháng
(2021-07-08) 		10.29 122.96% 32,004,400 549,612 19.6
8.14
22.89
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2025
18.19
 8,700 18.60 18.64 18.19 0 6,000 0
15/05/2025
18.41
 16,600 18.28 18.41 18.23 0 8,100 0
14/05/2025
18.46
 4,400 18.64 18.64 18.46 0 3,000 0
13/05/2025
18.64
 9,900 19.10 19.10 18.64 0 3,000 0
12/05/2025
18.64
 34,300 18.32 18.64 18.23 1,000 20,100 0
09/05/2025
18.28
 14,800 18.73 18.73 18.28 1,200 9,900 0
08/05/2025
18.64
 34,900 18.46 18.87 18.28 0 27,100 0
07/05/2025
18.19
 27,800 18.19 18.19 18.10 0 1,400 0
06/05/2025
18.10
 49,400 18.10 18.55 18.10 100 0 0
05/05/2025
18.10
 3,900 18.37 18.37 17.91 1,800 0 0
29/04/2025
18.10
 27,700 17.73 18.19 17.73 0 2,500 -0.1
28/04/2025
17.73
 15,000 17.28 17.73 16.87 0 0 0
25/04/2025
17.73
 4,200 18.19 18.19 17.73 0 0 0
24/04/2025
18.19
 7,000 18.19 18.19 18.19 0 0 0
23/04/2025
18.64
 35,200 18.55 18.73 18.55 0 10,000 -0.2
22/04/2025
18.55
 9,200 17.78 18.64 17.55 0 0 0
21/04/2025
18.28
 26,700 18.64 18.73 18.23 0 1,500 -0.0
18/04/2025
18.00
 27,400 18.00 18.00 17.28 0 8,200 -0.2
17/04/2025
16.87
 55,900 15.69 16.87 15.64 100 0 0.0
16/04/2025
15.78
 4,000 16.37 16.37 15.64 900 0 0.0
15/04/2025
16.32
 3,600 16.32 16.32 16.32 0 0 0
14/04/2025
16.32
 1,800 16.37 16.37 16.28 0 400 -0.0
11/04/2025
16.28
 27,200 16.73 16.73 16.00 0 0 0
10/04/2025
16.00
 1,600 16.00 16.00 16.00 0 0 0
09/04/2025
14.96
 3,100 14.91 15.46 14.73 0 100 -0.0
08/04/2025
14.96
 23,500 15.96 15.96 14.91 0 0 0
04/04/2025
16.00
 111,900 15.23 16.19 15.19 0 0 0
03/04/2025
16.19
 50,100 17.23 17.23 16.19 6,900 1,350 0.1
02/04/2025
17.37
 2,000 18.10 18.10 17.37 0 146 -0.0
01/04/2025
18.10
 1,200 17.37 18.10 17.37 100 4 0.0
31/03/2025
17.37
 8,100 17.46 17.73 17.28 600 0 0.0
28/03/2025
17.73
 6,300 17.91 17.91 17.28 0 3,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |