CTCP Logistics Vinalink (vnl)

14.40
0.10
(0.70%)
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
(2024-04-19) 		0.30 2.14% 342,900 1,000 0.0
13.90
14.40
14.30
2 tháng
(2024-03-19) 		0.35 2.51% 651,200 48,300 0.7
13.85
14.40
14.30
3 tháng
(2024-02-19) 		0.49 3.57% 1,237,200 121,350 1.8
13.66
14.40
14.30
6 tháng
(2023-11-20) 		0.59 4.29% 1,852,400 184,750 2.7
13.33
14.40
14.30
12 tháng
(2023-05-24) 		1.32 10.18% 4,383,300 283,050 4.3
12.73
15.65
14.30
24 tháng
(2022-05-30) 		1.77 14.12% 6,959,200 379,422 11.4
10.45
15.65
14.30
36 tháng
(2021-06-03) 		4.07 39.75% 23,553,200 548,522 16.9
9.29
17.05
14.30
60 tháng
(2019-06-14) 		7.41 107.59% 24,676,950 399,472 14.4
5.34
17.05
14.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#3601 07/12/2009
3.32
-0.12
 120 3.43 3.45 3.32 0 0 0
#3602 04/12/2009
3.43
0.15
 180 3.29 3.43 3.43 0 0 0
#3603 03/12/2009
3.29
-0.12
 1,950 3.40 3.46 3.29 0 0 0
#3604 02/12/2009
3.40
-0.12
 10,280 3.52 3.52 3.40 0 0 0
#3605 01/12/2009
3.52
0.16
 19,330 3.36 3.52 3.36 0 0 0
#3606 30/11/2009
3.36
0
 3,450 3.36 3.36 3.20 0 0 0
#3607 27/11/2009
3.36
0.13
 4,850 3.23 3.38 3.08 0 0 0
#3608 26/11/2009
3.23
-0.16
 4,470 3.39 3.39 3.23 0 0 0
#3609 25/11/2009
3.39
-0.18
 12,720 3.57 3.57 3.39 0 0 0
#3610 24/11/2009
3.57
-0.15
 5,370 3.71 3.71 3.57 0 0 0
#3611 23/11/2009
3.71
0
 4,220 3.71 3.71 3.58 0 0 0
#3612 20/11/2009
3.71
-0.19
 19,010 3.91 4.04 3.71 0 0 0
#3613 19/11/2009
3.91
0.03
 28,570 3.88 4.04 3.68 0 0 0
#3614 18/11/2009
3.88
0
 600 3.88 3.88 3.88 40 0 0
#3615 17/11/2009
3.88
-0.18
 7,580 4.05 4.05 3.88 0 0 0
#3616 16/11/2009
4.05
-0.01
 6,380 4.07 4.08 3.88 0 0 0
#3617 13/11/2009
4.07
-0.01
 990 4.08 4.11 3.89 0 0 0
#3618 12/11/2009
4.08
0.03
 2,200 4.05 4.10 3.98 0 0 0
#3619 11/11/2009
4.05
0.15
 4,050 3.91 4.05 4.05 4,000 0 0
#3620 10/11/2009
3.91
-0.01
 5,400 3.92 3.92 3.73 0 0 0
#3621 09/11/2009
3.92
-0.19
 3,300 4.11 4.11 3.92 40 0 0
#3622 06/11/2009
4.11
0.07
 24,300 4.04 4.20 4.05 0 0 0
#3623 05/11/2009
4.04
0.16
 4,660 3.88 4.07 4.02 0 0 0
#3624 04/11/2009
3.88
-0.06
 5,650 3.94 3.94 3.83 0 0 0
#3625 03/11/2009
3.94
-0.04
 12,840 3.98 3.98 3.79 0 0 0
#3626 02/11/2009
3.98
-0.21
 17,790 4.19 4.19 3.98 0 0 0
#3627 30/10/2009
4.19
0.04
 8,310 4.14 4.24 4.07 0 0 0
#3628 29/10/2009
4.14
-0.10
 13,120 4.24 4.26 4.05 0 0 0
#3629 28/10/2009
4.24
0.07
 5,570 4.17 4.38 4.20 0 0 0
#3630 27/10/2009
4.17
-0.04
 18,900 4.22 4.27 4.17 0 0 0
#3631 26/10/2009
4.22
-0.21
 28,030 4.42 4.42 4.22 0 4,000 0
#3632 23/10/2009
4.42
-0.07
 42,720 4.50 4.50 4.42 0 0 0
#3633 22/10/2009
4.50
-0.10
 33,080 4.60 4.60 4.50 0 0 0
#3634 21/10/2009
4.60
-0.19
 21,550 4.79 4.79 4.57 0 0 0
#3635 20/10/2009
4.79
0.22
 32,940 4.57 4.79 4.72 4,000 0 0
#3636 19/10/2009
4.57
0.04
 19,290 4.52 4.57 4.52 0 0 0
#3637 16/10/2009
4.52
0.03
 27,010 4.50 4.57 4.48 20 0 0
#3638 15/10/2009
4.50
0.07
 50,960 4.42 4.57 4.42 5,000 0 0
#3639 14/10/2009
4.42
0
 21,010 4.42 4.44 4.42 0 0 0
#3640 13/10/2009
4.42
0
 16,350 4.42 4.42 4.33 0 0 0
#3641 12/10/2009
4.42
0.06
 24,210 4.36 4.42 4.35 0 0 0
#3642 09/10/2009
4.36
0.01
 9,010 4.35 4.39 4.35 1,500 0 0
#3643 08/10/2009
4.35
-0.07
 8,200 4.42 4.42 4.35 0 0 0
#3644 07/10/2009
4.42
0.01
 21,610 4.41 4.42 4.27 5,000 0 0
#3645 06/10/2009
4.41
0.13
 4,360 4.27 4.42 4.23 0 0 0
#3646 05/10/2009
4.27
0
 6,350 4.27 4.27 4.20 100 0 0
#3647 02/10/2009
4.27
-0.07
 11,750 4.35 4.35 4.20 0 0 0
#3648 01/10/2009
4.35
-0.09
 9,820 4.44 4.44 4.32 0 0 0
#3649 30/09/2009
4.44
0.01
 7,120 4.42 4.50 4.42 0 0 0
#3650 29/09/2009
4.42
0.10
 19,340 4.32 4.45 4.30 0 1,750 0
#3651 28/09/2009
4.32
-0.13
 13,900 4.45 4.50 4.32 40 0 0
#3652 25/09/2009
4.45
0
 17,010 4.45 4.60 4.45 500 0 0
#3653 24/09/2009
4.45
-0.10
 3,620 4.55 4.57 4.45 0 0 0
#3654 23/09/2009
4.55
0
 7,610 4.55 4.55 4.55 0 250 0
#3655 22/09/2009
4.55
0
 21,050 4.55 4.55 4.33 0 0 0
#3656 21/09/2009
4.55
-0.19
 32,790 4.75 4.75 4.52 0 2,700 0
#3657 18/09/2009
4.75
0
 18,490 4.75 4.89 4.51 0 0 0
#3658 17/09/2009
4.75
-0.01
 16,500 4.76 4.76 4.60 0 0 0
#3659 16/09/2009
4.76
-0.24
 10,820 5.00 5.00 4.76 0 0 0
#3660 15/09/2009
5.00
0.09
 28,760 4.91 5.01 4.76 4,700 0 0
#3661 14/09/2009
4.91
0.22
 39,060 4.69 4.91 4.69 0 0 0
#3662 11/09/2009
4.69
0.21
 51,910 4.48 4.70 4.67 0 0 0
#3663 10/09/2009
4.48
0.09
 20,860 4.39 4.54 4.39 5,000 0 0
#3664 09/09/2009
4.39
0.12
 50,130 4.27 4.45 4.19 0 0 0
#3665 08/09/2009
4.27
0
 19,310 4.27 4.29 4.17 0 0 0
#3666 07/09/2009
4.27
0.07
 13,320 4.20 4.27 4.13 0 0 0
#3667 04/09/2009
4.20
-0.15
 12,630 4.35 4.35 4.20 0 0 0
#3668 03/09/2009
4.35
0
 9,020 4.35 4.35 4.14 0 0 0
#3669 02/09/2009
4.35
0
 0 4.35 4.35 4.35 0 0 0
#3670 01/09/2009
4.35
0.07
 28,460 4.27 4.39 4.13 0 0 0
#3671 31/08/2009
4.27
0.06
 36,470 4.22 4.30 4.16 0 0 0
#3672 28/08/2009
4.22
0.09
 18,140 4.13 4.23 4.19 0 0 0
#3673 27/08/2009
4.13
0
 9,620 4.13 4.19 4.11 0 0 0
#3674 26/08/2009
4.13
-0.15
 7,230 4.27 4.27 4.07 0 0 0
#3675 25/08/2009
4.27
0.01
 15,820 4.26 4.27 4.05 0 0 0
#3676 24/08/2009
4.26
-0.09
 5,070 4.35 4.41 4.26 0 0 0
#3677 21/08/2009
4.35
-0.06
 13,270 4.41 4.57 4.35 10 0 0
#3678 20/08/2009
4.41
0.21
 18,730 4.20 4.41 4.20 0 11,020 0
#3679 19/08/2009
4.20
-0.22
 42,590 4.42 4.57 4.20 0 24,680 0
#3680 18/08/2009
4.42
-0.18
 13,900 4.60 4.60 4.42 0 9,820 0
#3681 17/08/2009
4.60
0
 46,280 4.60 4.60 4.60 200 34,480 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc