CTCP Logistics Vinalink (vnl)

20.80
-0.20
(-0.95%)
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
(2025-12-29) 		-0.40 -1.88% 247,300 35,200 0.7
20.80
21.60
21
2 tháng
(2025-11-28) 		-1.80 -7.93% 504,200 34,800 0.7
20.60
22.90
21
3 tháng
(2025-10-29) 		-2.85 -12% 602,200 45,300 1.0
20.60
23.75
21
6 tháng
(2025-07-31) 		-1.06 -4.81% 1,404,200 103,000 2.3
20.60
23.80
21
12 tháng
(2025-02-03) 		3.04 16.99% 4,216,300 600 1.8
15.56
23.80
21
24 tháng
(2024-02-07) 		8.61 70.11% 8,820,300 179,640 4.6
12.16
23.80
21
36 tháng
(2023-02-13) 		10.40 99.05% 12,517,400 376,442 10.3
10.16
23.80
21
60 tháng
(2021-02-22) 		12.69 154.68% 31,396,500 653,812 20.7
7.85
23.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/09/2012
2.68
 1,300 2.66 2.68 2.68 1,300 0 0.0
13/09/2012
2.66
 970 2.66 2.66 2.66 0 0 0
12/09/2012
2.66
 300 2.66 2.66 2.66 0 0 0
11/09/2012
2.66
 300 2.66 2.66 2.66 0 0 0
10/09/2012
2.66
 4,500 2.66 2.66 2.66 0 0 0
07/09/2012
2.66
 890 2.62 2.66 2.66 0 0 0
06/09/2012
2.62
 0 2.62 2.62 2.62 0 0 0
05/09/2012: Cổ tức tiền mặt tỉ lệ: 7%
05/09/2012
2.62
 110 2.51 2.62 2.62 0 0 0
04/09/2012
2.51
 1,390 2.51 2.51 2.51 0 0 0
31/08/2012
2.51
 1,350 2.51 2.51 2.51 0 0 0
30/08/2012
2.51
 6,750 2.61 2.61 2.51 0 0 0
29/08/2012
2.61
 2,650 2.61 2.61 2.59 0 0 0
28/08/2012
2.61
 6,170 2.55 2.63 2.61 0 0 0
27/08/2012
2.55
 0 2.55 2.55 2.55 0 0 0
24/08/2012
2.55
 10 2.61 2.61 2.55 10 0 0.0
23/08/2012
2.61
 14,470 2.61 2.61 2.61 12,480 0 0.2
22/08/2012
2.61
 1,850 2.61 2.61 2.61 0 0 0
21/08/2012
2.61
 41,500 2.61 2.61 2.51 28,520 7,510 0.3
20/08/2012
2.61
 7,920 2.59 2.61 2.61 0 0 0
17/08/2012
2.59
 20 2.61 2.61 2.55 0 0 0
16/08/2012
2.61
 0 2.61 2.61 2.61 0 0 0
15/08/2012
2.61
 2,250 2.61 2.61 2.51 0 0 0
14/08/2012
2.61
 5,040 2.61 2.61 2.51 0 0 0
13/08/2012
2.61
 5,800 2.51 2.61 2.51 0 0 0
10/08/2012
2.51
 20 2.51 2.61 2.51 0 0 0
09/08/2012
2.51
 10 2.61 2.61 2.51 0 0 0
08/08/2012
2.61
 10 2.51 2.61 2.61 0 0 0
07/08/2012
2.51
 7,710 2.53 2.53 2.45 0 0 0
06/08/2012
2.53
 0 2.53 2.53 2.53 0 0 0
03/08/2012
2.53
 10 2.61 2.61 2.53 0 0 0
02/08/2012
2.61
 20 2.61 2.61 2.49 0 0 0
01/08/2012
2.61
 6,010 2.61 2.61 2.57 6,000 0 0.1
31/07/2012
2.61
 2,020 2.53 2.65 2.51 0 0 0
30/07/2012
2.53
 10 2.61 2.61 2.53 0 0 0
27/07/2012
2.61
 60 2.59 2.61 2.59 0 0 0
26/07/2012
2.59
 3,000 2.59 2.59 2.59 0 0 0
25/07/2012
2.59
 2,030 2.71 2.71 2.59 0 0 0
24/07/2012
2.71
 190 2.59 2.71 2.53 0 0 0
23/07/2012
2.59
 10 2.51 2.59 2.59 0 0 0
20/07/2012
2.51
 10 2.51 2.51 2.51 0 0 0
19/07/2012
2.51
 320 2.59 2.59 2.51 0 0 0
18/07/2012
2.59
 8,800 2.61 2.61 2.51 0 0 0
17/07/2012
2.61
 10 2.53 2.61 2.61 0 0 0
16/07/2012
2.53
 0 2.53 2.53 2.53 0 0 0
13/07/2012
2.53
 4,040 2.51 2.63 2.53 0 0 0
12/07/2012
2.51
 40 2.61 2.65 2.51 20 0 0.0
11/07/2012
2.61
 80 2.65 2.65 2.53 0 0 0
10/07/2012
2.65
 610 2.61 2.65 2.51 0 0 0
09/07/2012
2.61
 10 2.59 2.61 2.61 0 0 0
06/07/2012
2.59
 50 2.51 2.59 2.51 0 0 0
05/07/2012
2.51
 10 2.57 2.57 2.51 0 0 0
04/07/2012
2.57
 1,710 2.45 2.57 2.51 0 1,700 -0.0
03/07/2012
2.45
 4,030 2.51 2.51 2.45 10 0 0.0
02/07/2012
2.51
 20 2.51 2.63 2.51 0 0 0
29/06/2012
2.51
 1,270 2.51 2.51 2.51 0 0 0
28/06/2012
2.51
 3,300 2.57 2.57 2.51 0 0 0
27/06/2012
2.57
 4,980 2.57 2.57 2.57 4,980 0 0.1
26/06/2012
2.57
 0 2.59 2.57 2.57 1,410 0 0.0
25/06/2012
2.59
 0 2.59 2.59 2.59 0 0 0
22/06/2012
2.59
 2,590 2.61 2.61 2.57 1,590 0 0.0
21/06/2012
2.61
 29,000 2.51 2.61 2.61 0 0 0
20/06/2012
2.51
 16,010 2.57 2.57 2.51 2,000 0 0.0
19/06/2012
2.57
 1,010 2.55 2.57 2.55 1,000 0 0.0
18/06/2012
2.55
 2,200 2.53 2.59 2.55 2,000 0 0.0
15/06/2012
2.53
 19,510 2.57 2.57 2.53 7,410 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |