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)
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
14/06/2012
2.57
 10 2.55 2.57 2.57 0 0 0
13/06/2012
2.55
 0 2.55 2.55 2.55 0 0 0
12/06/2012
2.55
 2,000 2.61 2.61 2.55 2,000 0 0.0
11/06/2012
2.61
 10 2.51 2.61 2.61 0 0 0
08/06/2012
2.51
 0 2.51 2.51 2.51 0 0 0
07/06/2012
2.51
 10,070 2.53 2.55 2.51 10,000 0 0.1
06/06/2012
2.53
 750 2.55 2.55 2.53 0 0 0
05/06/2012
2.55
 2,000 2.55 2.55 2.55 2,000 0 0.0
04/06/2012
2.55
 3,400 2.61 2.61 2.51 0 0 0
01/06/2012
2.61
 910 2.51 2.61 2.51 0 0 0
31/05/2012
2.51
 490 2.57 2.57 2.51 0 0 0
30/05/2012
2.57
 140 2.59 2.59 2.51 0 0 0
29/05/2012
2.59
 2,010 2.55 2.59 2.55 2,000 0 0.0
28/05/2012
2.55
 2,010 2.51 2.55 2.51 2,000 0 0.0
25/05/2012
2.51
 6,550 2.59 2.59 2.51 4,560 0 0.1
24/05/2012
2.59
 7,860 2.61 2.61 2.49 1,990 0 0.0
23/05/2012
2.61
 0 2.61 2.61 2.61 0 0 0
22/05/2012
2.61
 10 2.59 2.61 2.61 0 0 0
21/05/2012
2.59
 10,050 2.51 2.59 2.55 10,000 0 0.1
18/05/2012
2.51
 1,060 2.51 2.51 2.51 60 0 0.0
17/05/2012
2.51
 3,000 2.51 2.51 2.51 3,000 0 0.0
16/05/2012
2.51
 1,010 2.57 2.57 2.51 1,000 0 0.0
15/05/2012
2.57
 12,890 2.61 2.61 2.57 0 0 0
14/05/2012
2.61
 2,510 2.65 2.73 2.57 0 1,300 -0.0
11/05/2012
2.65
 520 2.63 2.65 2.53 0 0 0
10/05/2012
2.63
 4,500 2.65 2.65 2.55 0 0 0
09/05/2012
2.65
 6,860 2.63 2.65 2.51 10 0 0.0
08/05/2012
2.63
 5,680 2.61 2.63 2.53 2,670 0 0.0
07/05/2012
2.61
 210 2.53 2.61 2.47 0 0 0
04/05/2012
2.53
 480 2.61 2.63 2.53 450 0 0.0
03/05/2012
2.61
 3,500 2.51 2.63 2.43 0 0 0
02/05/2012
2.51
 300 2.55 2.55 2.51 0 0 0
27/04/2012
2.55
 10,800 2.51 2.55 2.51 800 0 0.0
26/04/2012
2.51
 110 2.61 2.61 2.51 0 0 0
25/04/2012
2.61
 10 2.51 2.61 2.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |