CTCP Logistics Vinalink (vnl)

20.10
0.05
(0.25%)
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
(2026-02-23) 		-1 -4.74% 527,800 -32,500 -0.7
20.05
21.50
20.05
2 tháng
(2026-01-19) 		-0.80 -3.83% 809,000 2,100 0.0
20.05
21.50
20.05
3 tháng
(2025-12-19) 		-1.90 -8.64% 1,065,800 28,700 0.6
20.05
22
20.05
6 tháng
(2025-09-22) 		-2.49 -11.01% 1,596,200 60,300 1.3
20.05
23.80
20.05
12 tháng
(2025-03-24) 		1.19 6.28% 3,603,400 -95,400 -0.3
15.56
23.80
20.05
24 tháng
(2024-03-29) 		7.51 59.66% 8,801,600 66,590 2.9
12.41
23.80
20.05
36 tháng
(2023-04-04) 		9.60 91.39% 13,083,500 354,140 7.3
10.50
23.80
20.05
60 tháng
(2021-04-14) 		11.50 133.60% 31,958,800 632,812 20.2
8.23
23.80
20.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |