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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |