CTCP Logistics Vinalink (vnl)

18.65
0
(0%)
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
(2026-05-13) 		-0.20 -1.06% 86,300 -6,000 0
18.50
18.95
18.65
2 tháng
(2026-04-13) 		-0.70 -3.62% 165,400 -13,100 0
18.50
19.35
18.65
3 tháng
(2026-03-16) 		-1.06 -5.39% 289,200 -50,000 0.0
18.50
20.10
18.65
6 tháng
(2025-12-15) 		-2.65 -12.44% 1,351,300 -21,400 0.6
18.50
21.30
18.65
12 tháng
(2025-06-17) 		-0.18 -0.96% 2,897,200 46,000 2.1
18.50
22.89
18.65
24 tháng
(2024-06-24) 		4.86 35.28% 7,528,800 -5,110 2.6
13.61
22.89
18.65
36 tháng
(2023-06-28) 		6.33 51.38% 12,712,800 281,540 6.9
11.12
22.89
18.65
60 tháng
(2021-07-08) 		10.29 122.96% 32,004,400 549,612 19.6
8.14
22.89
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2012
2.41
 490 2.47 2.47 2.41 0 0 0
30/05/2012
2.47
 140 2.49 2.49 2.41 0 0 0
29/05/2012
2.49
 2,010 2.45 2.49 2.45 2,000 0 0.0
28/05/2012
2.45
 2,010 2.41 2.45 2.41 2,000 0 0.0
25/05/2012
2.41
 6,550 2.49 2.49 2.41 4,560 0 0.1
24/05/2012
2.49
 7,860 2.51 2.51 2.39 1,990 0 0.0
23/05/2012
2.51
 0 2.51 2.51 2.51 0 0 0
22/05/2012
2.51
 10 2.49 2.51 2.51 0 0 0
21/05/2012
2.49
 10,050 2.41 2.49 2.45 10,000 0 0.1
18/05/2012
2.41
 1,060 2.41 2.41 2.41 60 0 0.0
17/05/2012
2.41
 3,000 2.41 2.41 2.41 3,000 0 0.0
16/05/2012
2.41
 1,010 2.47 2.47 2.41 1,000 0 0.0
15/05/2012
2.47
 12,890 2.51 2.51 2.47 0 0 0
14/05/2012
2.51
 2,510 2.55 2.63 2.47 0 1,300 -0.0
11/05/2012
2.55
 520 2.53 2.55 2.43 0 0 0
10/05/2012
2.53
 4,500 2.55 2.55 2.45 0 0 0
09/05/2012
2.55
 6,860 2.53 2.55 2.41 10 0 0.0
08/05/2012
2.53
 5,680 2.51 2.53 2.43 2,670 0 0.0
07/05/2012
2.51
 210 2.43 2.51 2.38 0 0 0
04/05/2012
2.43
 480 2.51 2.53 2.43 450 0 0.0
03/05/2012
2.51
 3,500 2.41 2.53 2.34 0 0 0
02/05/2012
2.41
 300 2.45 2.45 2.41 0 0 0
27/04/2012
2.45
 10,800 2.41 2.45 2.41 800 0 0.0
26/04/2012
2.41
 110 2.51 2.51 2.41 0 0 0
25/04/2012
2.51
 10 2.41 2.51 2.51 0 0 0
24/04/2012
2.41
 0 2.41 2.41 2.41 0 0 0
23/04/2012
2.41
 5,910 2.51 2.55 2.41 3,020 0 0.0
20/04/2012
2.51
 10 2.45 2.51 2.51 0 0 0
19/04/2012
2.45
 2,070 2.45 2.53 2.36 1,800 0 0.0
18/04/2012
2.45
 1,010 2.43 2.45 2.43 1,000 0 0.0
17/04/2012
2.43
 5,820 2.34 2.43 2.24 0 0 0
16/04/2012
2.34
 970 2.24 2.34 2.32 970 0 0.0
13/04/2012
2.24
 280 2.34 2.43 2.22 0 0 0
12/04/2012
2.34
 4,020 2.24 2.34 2.24 0 0 0
11/04/2012
2.24
 0 2.24 2.24 2.24 0 0 0
10/04/2012
2.24
 20 2.28 2.38 2.24 0 0 0
09/04/2012
2.28
 1,010 2.18 2.28 2.28 0 0 0
06/04/2012
2.18
 60 2.22 2.32 2.18 0 0 0
05/04/2012
2.22
 3,320 2.22 2.32 2.22 0 0 0
04/04/2012
2.22
 10 2.32 2.32 2.22 0 0 0
03/04/2012
2.32
 0 2.32 2.32 2.32 0 0 0
30/03/2012
2.32
 0 2.32 2.32 2.32 0 0 0
29/03/2012
2.32
 9,640 2.28 2.32 2.18 0 0 0
28/03/2012
2.28
 8,930 2.39 2.39 2.28 0 0 0
27/03/2012
2.39
 660 2.30 2.39 2.30 0 0 0
26/03/2012
2.30
 1,520 2.20 2.30 2.22 0 0 0
23/03/2012
2.20
 130 2.28 2.28 2.18 0 0 0
22/03/2012
2.28
 10 2.18 2.28 2.28 0 0 0
21/03/2012
2.18
 150 2.22 2.22 2.18 0 0 0
20/03/2012
2.22
 10 2.34 2.34 2.22 0 0 0
19/03/2012
2.34
 4,810 2.45 2.45 2.34 0 0 0
16/03/2012
2.45
 0 2.45 2.45 2.45 0 0 0
15/03/2012
2.45
 0 2.45 2.45 2.45 0 0 0
14/03/2012: Cổ tức tiền mặt tỉ lệ: 8%
14/03/2012
2.45
 1,390 2.34 2.45 2.32 0 0 0
13/03/2012
2.34
 3,820 2.34 2.45 2.26 0 0 0
12/03/2012
2.34
 0 2.34 2.34 2.25 1,620 0 0.0
09/03/2012
2.34
 2,900 2.23 2.34 2.32 0 0 0
08/03/2012
2.23
 120 2.26 2.26 2.23 0 100 -0.0
07/03/2012
2.26
 2,880 2.25 2.26 2.25 1,380 0 0.0
06/03/2012
2.25
 4,090 2.35 2.35 2.25 0 0 0
05/03/2012
2.35
 700 2.26 2.35 2.32 0 0 0
02/03/2012
2.26
 1,510 2.23 2.26 2.14 0 0 0
01/03/2012
2.23
 0 2.23 2.23 2.23 0 0 0
29/02/2012
2.23
 20 2.14 2.23 2.14 0 0 0
28/02/2012
2.14
 2,000 2.14 2.14 2.14 0 0 0
27/02/2012
2.14
 20 2.19 2.26 2.14 0 0 0
24/02/2012
2.19
 320 2.14 2.21 2.14 0 0 0
23/02/2012
2.14
 190 2.16 2.23 2.14 0 0 0
22/02/2012
2.16
 2,080 2.25 2.25 2.16 0 0 0
21/02/2012
2.25
 5,230 2.23 2.25 2.12 0 0 0
20/02/2012
2.23
 40 2.17 2.23 2.16 0 0 0
17/02/2012
2.17
 3,000 2.17 2.17 2.17 0 0 0
16/02/2012
2.17
 200 2.10 2.17 2.17 0 0 0
15/02/2012
2.10
 580 2.12 2.12 2.10 0 0 0
14/02/2012
2.12
 0 2.12 2.12 2.12 0 0 0
13/02/2012
2.12
 3,000 2.12 2.12 2.12 0 0 0
10/02/2012
2.12
 7,000 2.21 2.21 2.12 0 0 0
09/02/2012
2.21
 40 2.17 2.23 2.21 0 0 0
08/02/2012
2.17
 7,080 2.23 2.25 2.17 0 0 0
07/02/2012
2.23
 10,580 2.25 2.26 2.17 0 0 0
06/02/2012
2.25
 0 2.25 2.25 2.25 0 0 0
03/02/2012
2.25
 0 2.25 2.25 2.25 0 0 0
02/02/2012
2.25
 0 2.25 2.25 2.25 0 0 0
01/02/2012
2.25
 3,470 2.17 2.25 2.17 3,460 0 0.0
31/01/2012
2.17
 0 2.17 2.17 2.17 0 0 0
30/01/2012
2.17
 10 2.14 2.17 2.17 0 0 0
20/01/2012
2.14
 1,260 2.14 2.16 2.14 260 0 0.0
19/01/2012
2.14
 1,510 2.16 2.16 2.14 0 0 0
18/01/2012
2.16
 0 2.16 2.16 2.16 0 0 0
17/01/2012
2.16
 3,000 2.16 2.16 2.16 2,000 0 0.0
16/01/2012
2.16
 100 2.17 2.17 2.16 0 0 0
13/01/2012
2.17
 640 2.12 2.17 2.12 0 0 0
12/01/2012
2.12
 1,240 2.08 2.12 1.99 0 0 0
11/01/2012
2.08
 510 2.03 2.08 2.03 0 0 0
10/01/2012
2.03
 1,550 1.99 2.03 1.99 0 0 0
09/01/2012
1.99
 0 1.99 1.99 1.99 0 0 0
06/01/2012
1.99
 1,200 1.99 2.01 1.99 0 0 0
05/01/2012
1.99
 1,810 2.01 2.01 1.99 0 0 0
04/01/2012
2.01
 800 2.08 2.16 2.01 0 0 0
03/01/2012
2.08
 1,000 2.03 2.08 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |