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)
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
24/04/2012
2.51
 0 2.51 2.51 2.51 0 0 0
23/04/2012
2.51
 5,910 2.61 2.65 2.51 3,020 0 0.0
20/04/2012
2.61
 10 2.55 2.61 2.61 0 0 0
19/04/2012
2.55
 2,070 2.55 2.63 2.45 1,800 0 0.0
18/04/2012
2.55
 1,010 2.53 2.55 2.53 1,000 0 0.0
17/04/2012
2.53
 5,820 2.43 2.53 2.33 0 0 0
16/04/2012
2.43
 970 2.33 2.43 2.41 970 0 0.0
13/04/2012
2.33
 280 2.43 2.53 2.31 0 0 0
12/04/2012
2.43
 4,020 2.33 2.43 2.33 0 0 0
11/04/2012
2.33
 0 2.33 2.33 2.33 0 0 0
10/04/2012
2.33
 20 2.37 2.47 2.33 0 0 0
09/04/2012
2.37
 1,010 2.27 2.37 2.37 0 0 0
06/04/2012
2.27
 60 2.31 2.41 2.27 0 0 0
05/04/2012
2.31
 3,320 2.31 2.41 2.31 0 0 0
04/04/2012
2.31
 10 2.41 2.41 2.31 0 0 0
03/04/2012
2.41
 0 2.41 2.41 2.41 0 0 0
30/03/2012
2.41
 0 2.41 2.41 2.41 0 0 0
29/03/2012
2.41
 9,640 2.37 2.41 2.27 0 0 0
28/03/2012
2.37
 8,930 2.49 2.49 2.37 0 0 0
27/03/2012
2.49
 660 2.39 2.49 2.39 0 0 0
26/03/2012
2.39
 1,520 2.29 2.39 2.31 0 0 0
23/03/2012
2.29
 130 2.37 2.37 2.27 0 0 0
22/03/2012
2.37
 10 2.27 2.37 2.37 0 0 0
21/03/2012
2.27
 150 2.31 2.31 2.27 0 0 0
20/03/2012
2.31
 10 2.43 2.43 2.31 0 0 0
19/03/2012
2.43
 4,810 2.55 2.55 2.43 0 0 0
16/03/2012
2.55
 0 2.55 2.55 2.55 0 0 0
15/03/2012
2.55
 0 2.55 2.55 2.55 0 0 0
14/03/2012: Cổ tức tiền mặt tỉ lệ: 8%
14/03/2012
2.55
 1,390 2.43 2.55 2.41 0 0 0
13/03/2012
2.43
 3,820 2.43 2.54 2.35 0 0 0
12/03/2012
2.43
 0 2.43 2.43 2.34 1,620 0 0.0
09/03/2012
2.43
 2,900 2.32 2.43 2.41 0 0 0
08/03/2012
2.32
 120 2.35 2.35 2.32 0 100 -0.0
07/03/2012
2.35
 2,880 2.34 2.35 2.34 1,380 0 0.0
06/03/2012
2.34
 4,090 2.45 2.45 2.34 0 0 0
05/03/2012
2.45
 700 2.35 2.45 2.41 0 0 0
02/03/2012
2.35
 1,510 2.32 2.35 2.22 0 0 0
01/03/2012
2.32
 0 2.32 2.32 2.32 0 0 0
29/02/2012
2.32
 20 2.22 2.32 2.22 0 0 0
28/02/2012
2.22
 2,000 2.22 2.22 2.22 0 0 0
27/02/2012
2.22
 20 2.28 2.35 2.22 0 0 0
24/02/2012
2.28
 320 2.22 2.30 2.22 0 0 0
23/02/2012
2.22
 190 2.24 2.32 2.22 0 0 0
22/02/2012
2.24
 2,080 2.34 2.34 2.24 0 0 0
21/02/2012
2.34
 5,230 2.32 2.34 2.20 0 0 0
20/02/2012
2.32
 40 2.26 2.32 2.24 0 0 0
17/02/2012
2.26
 3,000 2.26 2.26 2.26 0 0 0
16/02/2012
2.26
 200 2.19 2.26 2.26 0 0 0
15/02/2012
2.19
 580 2.20 2.20 2.19 0 0 0
14/02/2012
2.20
 0 2.20 2.20 2.20 0 0 0
13/02/2012
2.20
 3,000 2.20 2.20 2.20 0 0 0
10/02/2012
2.20
 7,000 2.30 2.30 2.20 0 0 0
09/02/2012
2.30
 40 2.26 2.32 2.30 0 0 0
08/02/2012
2.26
 7,080 2.32 2.34 2.26 0 0 0
07/02/2012
2.32
 10,580 2.34 2.35 2.26 0 0 0
06/02/2012
2.34
 0 2.34 2.34 2.34 0 0 0
03/02/2012
2.34
 0 2.34 2.34 2.34 0 0 0
02/02/2012
2.34
 0 2.34 2.34 2.34 0 0 0
01/02/2012
2.34
 3,470 2.26 2.34 2.26 3,460 0 0.0
31/01/2012
2.26
 0 2.26 2.26 2.26 0 0 0
30/01/2012
2.26
 10 2.22 2.26 2.26 0 0 0
20/01/2012
2.22
 1,260 2.22 2.24 2.22 260 0 0.0
19/01/2012
2.22
 1,510 2.24 2.24 2.22 0 0 0
18/01/2012
2.24
 0 2.24 2.24 2.24 0 0 0
17/01/2012
2.24
 3,000 2.24 2.24 2.24 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |