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
(2025-11-05) 		-0.20 -0.87% 113,800 3,100 0.1
22.55
23.10
22.80
2 tháng
(2025-10-06) 		1.09 4.99% 344,500 4,200 0.1
21.81
23.80
22.80
3 tháng
(2025-09-08) 		2.01 9.62% 571,700 60,600 1.4
20.79
23.80
22.80
6 tháng
(2025-06-09) 		2.93 14.68% 1,489,000 67,700 1.5
19.39
23.80
22.80
12 tháng
(2024-12-10) 		8.04 54.06% 4,270,200 -45,300 0.9
14.73
23.80
22.80
24 tháng
(2023-12-18) 		10.96 91.71% 8,845,100 207,940 4.8
11.94
23.80
22.80
36 tháng
(2022-12-21) 		11.34 98.18% 12,272,700 343,442 9.1
10.16
23.80
22.80
60 tháng
(2020-12-31) 		15.19 197% 31,313,710 490,282 17.6
7.64
23.80
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2013
2.72
 0 2.72 2.72 2.72 0 0 0
04/02/2013
2.72
 0 2.72 2.72 2.72 0 0 0
01/02/2013
2.72
 6,000 2.72 2.72 2.72 0 0 0
31/01/2013
2.72
 10 2.64 2.72 2.72 0 0 0
30/01/2013
2.64
 0 2.64 2.64 2.64 0 0 0
29/01/2013
2.64
 0 2.64 2.64 2.64 0 0 0
28/01/2013
2.64
 0 2.64 2.64 2.64 0 0 0
25/01/2013
2.64
 0 2.64 2.64 2.64 0 0 0
24/01/2013
2.64
 0 2.64 2.64 2.64 0 0 0
23/01/2013
2.64
 510 2.77 2.77 2.64 0 0 0
22/01/2013
2.77
 0 2.77 2.77 2.77 0 0 0
21/01/2013
2.77
 20 2.77 2.77 2.62 10 0 0.0
18/01/2013
2.77
 0 2.77 2.77 2.77 0 0 0
17/01/2013
2.77
 0 2.77 2.77 2.77 0 0 0
16/01/2013
2.77
 0 2.77 2.77 2.77 0 0 0
15/01/2013
2.77
 4,500 2.62 2.77 2.74 1,500 0 0.0
14/01/2013
2.62
 20 2.62 2.62 2.62 20 0 0.0
11/01/2013
2.62
 0 2.62 2.62 2.62 0 0 0
10/01/2013
2.62
 0 2.62 2.62 2.62 0 0 0
09/01/2013
2.62
 0 2.62 2.62 2.62 0 0 0
08/01/2013
2.62
 5,680 2.70 2.77 2.62 180 0 0.0
07/01/2013
2.70
 6,000 2.68 2.70 2.70 4,500 0 0.1
04/01/2013
2.68
 5,000 2.62 2.68 2.68 5,000 0 0.1
03/01/2013
2.62
 10,000 2.62 2.62 2.62 4,770 0 0.1
02/01/2013
2.62
 0 2.62 2.62 2.62 0 0 0
28/12/2012
2.62
 500 2.60 2.62 2.62 0 0 0
27/12/2012
2.60
 0 2.60 2.60 2.60 0 0 0
26/12/2012
2.60
 0 2.60 2.60 2.60 0 0 0
25/12/2012
2.60
 8,500 2.60 2.60 2.60 8,500 0 0.1
24/12/2012
2.60
 8,000 2.55 2.60 2.60 6,440 0 0.1
21/12/2012
2.55
 0 2.55 2.55 2.55 0 0 0
20/12/2012
2.55
 0 2.55 2.55 2.55 0 0 0
19/12/2012
2.55
 0 2.55 2.55 2.55 0 0 0
18/12/2012
2.55
 10 2.64 2.64 2.55 10 0 0.0
17/12/2012
2.64
 0 2.64 2.64 2.64 0 0 0
14/12/2012
2.64
 300 2.74 2.74 2.64 200 0 0.0
13/12/2012
2.74
 510 2.62 2.74 2.66 500 0 0.0
12/12/2012
2.62
 10 2.68 2.68 2.62 0 0 0
11/12/2012
2.68
 1,240 2.68 2.68 2.68 1,240 1,160 0.0
10/12/2012
2.68
 0 2.68 2.68 2.68 0 0 0
07/12/2012
2.68
 0 2.68 2.68 2.68 0 0 0
06/12/2012
2.68
 10 2.55 2.68 2.68 0 0 0
05/12/2012
2.55
 0 2.55 2.55 2.55 0 0 0
04/12/2012
2.55
 0 2.55 2.55 2.55 0 0 0
03/12/2012
2.55
 0 2.55 2.55 2.55 0 0 0
30/11/2012
2.55
 600 2.55 2.55 2.55 600 0 0.0
29/11/2012
2.55
 1,160 2.55 2.55 2.55 1,160 0 0.0
28/11/2012
2.55
 0 2.55 2.55 2.55 0 0 0
27/11/2012
2.55
 0 2.55 2.55 2.55 0 0 0
26/11/2012
2.55
 0 2.55 2.55 2.55 0 0 0
23/11/2012
2.55
 0 2.55 2.55 2.55 0 0 0
22/11/2012
2.55
 0 2.55 2.55 2.55 0 0 0
21/11/2012
2.55
 0 2.55 2.55 2.55 0 0 0
20/11/2012
2.55
 680 2.55 2.55 2.55 680 0 0.0
19/11/2012
2.55
 0 2.55 2.55 2.55 0 0 0
16/11/2012
2.55
 200 2.55 2.55 2.55 200 0 0.0
15/11/2012
2.55
 0 2.55 2.55 2.55 0 0 0
14/11/2012
2.55
 1,790 2.55 2.55 2.55 1,790 0 0.0
13/11/2012
2.55
 0 2.55 2.55 2.55 0 0 0
12/11/2012
2.55
 1,000 2.55 2.55 2.55 990 0 0.0
09/11/2012
2.55
 0 2.55 2.55 2.55 0 0 0
08/11/2012
2.55
 2,280 2.55 2.55 2.55 2,280 0 0.0
07/11/2012
2.55
 1,130 2.68 2.68 2.55 1,130 0 0.0
06/11/2012
2.68
 10 2.55 2.68 2.68 0 0 0
05/11/2012
2.55
 0 2.55 2.55 2.55 0 0 0
02/11/2012
2.55
 6,760 2.55 2.55 2.53 5,000 0 0.1
01/11/2012
2.55
 2,000 2.55 2.55 2.55 0 0 0
31/10/2012
2.55
 0 2.55 2.55 2.55 0 0 0
30/10/2012
2.55
 1,000 2.55 2.55 2.55 1,000 0 0.0
29/10/2012
2.55
 1,090 2.55 2.55 2.55 1,000 0 0.0
26/10/2012
2.55
 1,000 2.55 2.55 2.55 1,000 0 0.0
25/10/2012
2.55
 1,000 2.55 2.55 2.55 1,000 0 0.0
24/10/2012
2.55
 1,450 2.55 2.55 2.55 1,000 0 0.0
23/10/2012
2.55
 5,000 2.55 2.55 2.55 1,000 0 0.0
22/10/2012
2.55
 2,410 2.57 2.57 2.55 2,350 0 0.0
19/10/2012
2.57
 600 2.57 2.57 2.57 600 0 0.0
18/10/2012
2.57
 1,500 2.57 2.60 2.57 1,000 0 0.0
17/10/2012
2.57
 10 2.68 2.68 2.57 10 0 0.0
16/10/2012
2.68
 10 2.55 2.68 2.68 0 0 0
15/10/2012
2.55
 0 2.55 2.55 2.55 0 0 0
12/10/2012
2.55
 8,000 2.55 2.55 2.55 4,650 0 0.1
11/10/2012
2.55
 0 2.55 2.55 2.55 0 0 0
10/10/2012
2.55
 0 2.55 2.55 2.55 0 0 0
09/10/2012
2.55
 5,000 2.55 2.55 2.55 3,000 0 0.0
08/10/2012
2.55
 0 2.55 2.55 2.55 0 0 0
05/10/2012
2.55
 430 2.55 2.55 2.55 430 0 0.0
04/10/2012
2.55
 0 2.55 2.55 2.55 0 0 0
03/10/2012
2.55
 5,000 2.57 2.57 2.55 4,000 0 0.0
02/10/2012
2.57
 0 2.57 2.57 2.57 0 0 0
01/10/2012
2.57
 3,000 2.64 2.64 2.57 2,000 0 0.0
28/09/2012
2.64
 2,420 2.68 2.68 2.64 2,350 0 0.0
27/09/2012
2.68
 1,000 2.68 2.68 2.68 1,000 0 0.0
26/09/2012
2.68
 2,910 2.68 2.68 2.68 2,910 0 0.0
25/09/2012
2.68
 400 2.68 2.68 2.68 400 0 0.0
24/09/2012
2.68
 1,080 2.68 2.68 2.68 1,080 0 0.0
21/09/2012
2.68
 3,530 2.68 2.77 2.68 3,500 0 0.0
20/09/2012
2.68
 8,100 2.68 2.68 2.68 5,200 8,000 -0.0
19/09/2012
2.68
 0 2.68 2.68 2.68 0 0 0
18/09/2012
2.68
 300 2.68 2.68 2.68 300 0 0.0
17/09/2012
2.68
 300 2.68 2.68 2.68 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |