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) 		-1.05 -4.98% 533,100 -32,100 -0.7
20.05
21.50
20.10
2 tháng
(2026-01-19) 		-0.85 -4.07% 814,300 2,500 0.0
20.05
21.50
20.10
3 tháng
(2025-12-22) 		-1.85 -8.45% 1,056,900 29,100 0.6
20.05
21.90
20.10
6 tháng
(2025-09-22) 		-2.54 -11.23% 1,601,500 60,700 1.3
20.05
23.80
20.10
12 tháng
(2025-03-25) 		1.23 6.55% 3,591,400 -95,000 -0.3
15.56
23.80
20.10
24 tháng
(2024-04-01) 		7.46 59.27% 8,800,800 66,690 2.9
12.41
23.80
20.10
36 tháng
(2023-04-05) 		9.22 85.10% 13,072,100 354,540 7.3
10.72
23.80
20.10
60 tháng
(2021-04-15) 		11.56 136.24% 31,961,000 633,212 20.2
8.23
23.80
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2011
2.24
 7,000 2.35 2.35 2.24 0 0 0
10/10/2011
2.35
 3,510 2.28 2.35 2.17 0 0 0
07/10/2011
2.28
 10 2.19 2.28 2.28 0 0 0
06/10/2011
2.19
 540 2.24 2.24 2.19 0 0 0
05/10/2011
2.24
 140 2.24 2.24 2.24 0 0 0
04/10/2011
2.24
 100 2.24 2.24 2.24 0 0 0
03/10/2011
2.24
 2,000 2.22 2.24 2.24 0 0 0
30/09/2011
2.22
 80 2.26 2.26 2.22 0 0 0
29/09/2011
2.26
 1,070 2.30 2.30 2.26 0 0 0
28/09/2011
2.30
 2,000 2.30 2.30 2.30 0 0 0
27/09/2011
2.30
 4,100 2.26 2.30 2.26 0 0 0
26/09/2011
2.26
 3,000 2.26 2.26 2.26 0 0 0
23/09/2011
2.26
 2,010 2.28 2.28 2.22 0 0 0
22/09/2011
2.28
 3,300 2.34 2.34 2.26 100 0 0.0
21/09/2011
2.34
 3,890 2.34 2.35 2.26 680 0 0.0
20/09/2011
2.34
 1,000 2.35 2.35 2.34 0 0 0
19/09/2011
2.35
 2,010 2.26 2.35 2.26 0 0 0
16/09/2011
2.26
 3,050 2.37 2.37 2.26 0 0 0
15/09/2011
2.37
 90 2.39 2.39 2.28 80 0 0.0
14/09/2011
2.39
 1,180 2.35 2.39 2.35 0 0 0
13/09/2011
2.35
 6,370 2.28 2.39 2.30 0 0 0
12/09/2011
2.28
 8,280 2.34 2.34 2.28 0 0 0
09/09/2011
2.34
 3,410 2.32 2.34 2.30 0 0 0
08/09/2011
2.32
 8,170 2.30 2.32 2.30 0 0 0
07/09/2011
2.30
 2,000 2.32 2.32 2.30 0 0 0
06/09/2011
2.32
 3,640 2.32 2.32 2.28 0 0 0
05/09/2011
2.32
 5,000 2.32 2.32 2.32 0 0 0
01/09/2011
2.32
 0 2.32 2.32 2.32 0 0 0
31/08/2011
2.32
 5,250 2.26 2.32 2.30 5,240 0 0.1
30/08/2011
2.26
 10 2.22 2.26 2.26 0 0 0
29/08/2011: Cổ tức tiền mặt tỉ lệ: 7%
29/08/2011
2.22
 5,570 2.19 2.26 2.22 0 0 0
26/08/2011
2.19
 2,000 2.19 2.19 2.19 0 0 0
25/08/2011
2.19
 4,010 2.15 2.19 2.19 0 0 0
24/08/2011
2.15
 3,060 2.13 2.15 2.15 0 0 0
23/08/2011
2.13
 340 2.19 2.22 2.13 0 0 0
22/08/2011
2.19
 3,850 2.13 2.19 2.13 0 0 0
19/08/2011
2.13
 5,110 2.13 2.17 2.13 0 0 0
18/08/2011
2.13
 8,980 2.11 2.13 2.10 0 0 0
17/08/2011
2.11
 0 2.11 2.11 2.11 0 0 0
16/08/2011
2.11
 3,000 2.04 2.11 2.11 0 0 0
15/08/2011
2.04
 0 2.04 2.04 2.04 0 0 0
12/08/2011
2.04
 1,920 2.03 2.11 2.01 0 0 0
11/08/2011
2.03
 40 2.11 2.11 2.03 0 0 0
10/08/2011
2.11
 0 2.11 2.11 2.11 0 0 0
09/08/2011
2.11
 0 2.11 2.11 2.11 0 0 0
08/08/2011
2.11
 12,000 2.13 2.15 2.11 7,000 0 0.1
05/08/2011
2.13
 10 2.10 2.13 2.13 0 0 0
04/08/2011
2.10
 1,500 2.10 2.10 2.08 0 0 0
03/08/2011
2.10
 4,050 2.10 2.11 2.10 50 0 0.0
02/08/2011
2.10
 1,500 2.13 2.13 2.10 0 0 0
01/08/2011
2.13
 1,000 2.13 2.13 2.13 0 0 0
29/07/2011
2.13
 14,140 2.11 2.13 2.11 4,630 0 0.1
28/07/2011
2.11
 300 2.10 2.11 2.11 0 0 0
27/07/2011
2.10
 9,300 2.10 2.10 2.10 9,300 0 0.1
26/07/2011
2.10
 190 2.10 2.10 2.03 0 0 0
25/07/2011
2.10
 10 2.04 2.10 2.10 0 0 0
22/07/2011
2.04
 2,710 2.03 2.04 2.04 0 0 0
21/07/2011
2.03
 460 2.04 2.04 2.03 0 0 0
20/07/2011
2.04
 20 2.01 2.04 2.04 0 0 0
19/07/2011
2.01
 0 2.01 2.01 2.01 0 0 0
18/07/2011
2.01
 509 2.01 2.01 1.99 0 0 0
15/07/2011
2.01
 530 2.04 2.04 2.01 0 0 0
14/07/2011
2.04
 2,000 2.04 2.04 2.04 0 0 0
13/07/2011
2.04
 10,150 2.04 2.11 2.04 9,930 0 0.1
12/07/2011
2.04
 10 2.11 2.11 2.04 0 0 0
11/07/2011
2.11
 510 2.04 2.11 2.06 0 0 0
08/07/2011
2.04
 1,180 2.08 2.08 2.04 0 0 0
07/07/2011
2.08
 1,010 2.04 2.08 2.04 0 0 0
06/07/2011
2.04
 5,020 2.13 2.13 2.04 5,000 0 0.1
05/07/2011
2.13
 3,880 2.04 2.13 1.95 0 0 0
04/07/2011
2.04
 1,000 2.04 2.04 2.04 0 0 0
01/07/2011
2.04
 2,300 2.13 2.13 2.04 0 0 0
30/06/2011
2.13
 4,200 2.13 2.13 2.10 0 0 0
29/06/2011
2.13
 0 2.13 2.13 2.13 0 0 0
28/06/2011
2.13
 110 2.11 2.13 2.04 0 0 0
27/06/2011
2.11
 1,000 2.13 2.13 2.11 0 0 0
24/06/2011
2.13
 1,200 2.13 2.13 2.13 0 0 0
23/06/2011
2.13
 2,100 2.08 2.13 2.11 0 0 0
22/06/2011
2.08
 6,620 2.10 2.13 2.08 0 0 0
21/06/2011
2.10
 5,040 2.10 2.10 2.04 0 0 0
20/06/2011
2.10
 0 2.10 2.10 2.10 0 0 0
17/06/2011
2.10
 1,020 2.01 2.10 2.01 0 0 0
16/06/2011
2.01
 1,400 2.06 2.06 2.01 0 0 0
15/06/2011
2.06
 200 2.13 2.13 2.06 0 0 0
14/06/2011
2.13
 930 2.13 2.20 2.13 0 0 0
13/06/2011
2.13
 1,170 2.13 2.13 2.13 0 0 0
10/06/2011
2.13
 1,320 2.13 2.19 2.13 10 0 0.0
09/06/2011
2.13
 7,000 2.13 2.13 2.13 0 0 0
08/06/2011
2.13
 1,430 2.13 2.13 2.04 0 0 0
07/06/2011
2.13
 15,090 2.08 2.13 1.99 0 0 0
06/06/2011
2.08
 4,010 2.04 2.08 2.04 0 0 0
03/06/2011
2.04
 540 1.99 2.04 1.99 0 0 0
02/06/2011
1.99
 1,850 1.90 1.99 1.92 0 0 0
01/06/2011
1.90
 34,970 1.81 1.90 1.76 0 0 0
31/05/2011
1.81
 4,550 1.88 1.88 1.81 0 0 0
30/05/2011
1.88
 4,320 1.81 1.90 1.81 0 0 0
27/05/2011
1.81
 4,070 1.74 1.81 1.78 0 0 0
26/05/2011
1.74
 12,520 1.69 1.74 1.67 0 0 0
25/05/2011
1.69
 16,150 1.78 1.78 1.69 0 0 0
24/05/2011
1.78
 12,340 1.85 1.85 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |