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)
30/12/2011
2.03
 0 2.03 2.03 2.03 0 0 0
29/12/2011
2.03
 1,200 2.03 2.03 1.99 0 0 0
28/12/2011
2.03
 1,000 1.97 2.03 2.03 0 0 0
27/12/2011
1.97
 0 1.97 1.97 1.97 0 0 0
26/12/2011
1.97
 900 1.96 1.97 1.97 0 0 0
23/12/2011
1.96
 600 2.03 2.03 1.96 0 0 0
22/12/2011
2.03
 30 1.96 2.03 1.88 0 0 0
21/12/2011
1.96
 0 1.96 1.96 1.96 0 0 0
20/12/2011
1.96
 0 1.96 1.96 1.96 0 0 0
19/12/2011
1.96
 0 1.96 1.96 1.96 0 0 0
16/12/2011
1.96
 500 1.96 1.96 1.96 0 0 0
15/12/2011
1.96
 20 1.90 1.96 1.96 0 0 0
14/12/2011
1.90
 2,330 1.92 1.92 1.90 0 0 0
13/12/2011
1.92
 10 1.99 1.99 1.92 0 0 0
12/12/2011
1.99
 570 1.90 1.99 1.90 0 0 0
09/12/2011
1.90
 80 1.99 2.08 1.90 0 0 0
08/12/2011
1.99
 2,200 2.08 2.08 1.99 0 0 0
07/12/2011
2.08
 4,670 2.08 2.08 2.08 4,670 0 0.1
06/12/2011
2.08
 770 1.99 2.08 2.08 0 0 0
05/12/2011
1.99
 2,430 1.99 1.99 1.99 2,130 0 0.0
02/12/2011
1.99
 2,600 2.08 2.08 1.99 0 960 -0.0
01/12/2011
2.08
 0 2.08 2.08 2.08 0 0 0
30/11/2011
2.08
 0 2.08 2.08 2.08 0 0 0
29/11/2011
2.08
 2,040 2.07 2.08 1.97 0 1,040 -0.0
28/11/2011
2.07
 2,000 2.17 2.17 2.07 0 2,000 -0.0
25/11/2011
2.17
 0 2.17 2.17 2.17 0 0 0
24/11/2011
2.17
 0 2.17 2.17 2.17 0 0 0
23/11/2011
2.17
 0 2.17 2.17 2.17 0 0 0
22/11/2011
2.17
 0 2.17 2.17 2.17 0 0 0
21/11/2011
2.17
 0 2.17 2.17 2.17 0 0 0
18/11/2011
2.17
 0 2.17 2.17 2.17 0 0 0
17/11/2011
2.17
 10 2.08 2.17 2.17 0 0 0
16/11/2011
2.08
 3,010 2.08 2.08 1.99 0 1,000 -0.0
15/11/2011
2.08
 110 2.08 2.08 1.99 0 0 0
14/11/2011
2.08
 0 2.08 2.08 2.08 0 0 0
11/11/2011
2.08
 2,030 2.17 2.17 2.08 0 710 -0.0
10/11/2011
2.17
 0 2.17 2.17 2.17 0 0 0
09/11/2011
2.17
 10 2.08 2.17 2.17 0 0 0
08/11/2011
2.08
 1,260 2.17 2.17 2.08 0 0 0
07/11/2011
2.17
 210 2.10 2.17 2.17 210 0 0.0
04/11/2011
2.10
 10 2.17 2.17 2.10 0 0 0
03/11/2011
2.17
 800 2.17 2.17 2.17 0 0 0
02/11/2011
2.17
 0 2.17 2.17 2.17 0 0 0
01/11/2011
2.17
 1,000 2.17 2.17 2.17 0 0 0
31/10/2011
2.17
 0 2.17 2.17 2.17 0 0 0
28/10/2011
2.17
 1,150 2.08 2.17 2.08 0 0 0
27/10/2011
2.08
 110 2.17 2.17 2.08 0 0 0
26/10/2011
2.17
 1,990 2.10 2.17 2.05 0 0 0
25/10/2011
2.10
 100 2.17 2.17 2.10 0 0 0
24/10/2011
2.17
 10 2.08 2.17 2.17 0 0 0
21/10/2011
2.08
 0 2.08 2.08 2.08 0 0 0
20/10/2011
2.08
 20 2.10 2.10 2.08 10 0 0.0
19/10/2011
2.10
 810 2.19 2.19 2.10 0 0 0
18/10/2011
2.19
 510 2.21 2.21 2.17 0 0 0
17/10/2011
2.21
 0 2.21 2.21 2.21 0 0 0
14/10/2011
2.21
 10 2.16 2.21 2.21 0 0 0
13/10/2011
2.16
 0 2.16 2.16 2.16 0 0 0
12/10/2011
2.16
 6,090 2.16 2.16 2.16 6,090 0 0.1
11/10/2011
2.16
 7,000 2.26 2.26 2.16 0 0 0
10/10/2011
2.26
 3,510 2.19 2.26 2.08 0 0 0
07/10/2011
2.19
 10 2.10 2.19 2.19 0 0 0
06/10/2011
2.10
 540 2.16 2.16 2.10 0 0 0
05/10/2011
2.16
 140 2.16 2.16 2.16 0 0 0
04/10/2011
2.16
 100 2.16 2.16 2.16 0 0 0
03/10/2011
2.16
 2,000 2.14 2.16 2.16 0 0 0
30/09/2011
2.14
 80 2.17 2.17 2.14 0 0 0
29/09/2011
2.17
 1,070 2.21 2.21 2.17 0 0 0
28/09/2011
2.21
 2,000 2.21 2.21 2.21 0 0 0
27/09/2011
2.21
 4,100 2.17 2.21 2.17 0 0 0
26/09/2011
2.17
 3,000 2.17 2.17 2.17 0 0 0
23/09/2011
2.17
 2,010 2.19 2.19 2.14 0 0 0
22/09/2011
2.19
 3,300 2.25 2.25 2.17 100 0 0.0
21/09/2011
2.25
 3,890 2.25 2.26 2.17 680 0 0.0
20/09/2011
2.25
 1,000 2.26 2.26 2.25 0 0 0
19/09/2011
2.26
 2,010 2.17 2.26 2.17 0 0 0
16/09/2011
2.17
 3,050 2.28 2.28 2.17 0 0 0
15/09/2011
2.28
 90 2.30 2.30 2.19 80 0 0.0
14/09/2011
2.30
 1,180 2.26 2.30 2.26 0 0 0
13/09/2011
2.26
 6,370 2.19 2.30 2.21 0 0 0
12/09/2011
2.19
 8,280 2.25 2.25 2.19 0 0 0
09/09/2011
2.25
 3,410 2.23 2.25 2.21 0 0 0
08/09/2011
2.23
 8,170 2.21 2.23 2.21 0 0 0
07/09/2011
2.21
 2,000 2.23 2.23 2.21 0 0 0
06/09/2011
2.23
 3,640 2.23 2.23 2.19 0 0 0
05/09/2011
2.23
 5,000 2.23 2.23 2.23 0 0 0
01/09/2011
2.23
 0 2.23 2.23 2.23 0 0 0
31/08/2011
2.23
 5,250 2.17 2.23 2.21 5,240 0 0.1
30/08/2011
2.17
 10 2.14 2.17 2.17 0 0 0
29/08/2011: Cổ tức tiền mặt tỉ lệ: 7%
29/08/2011
2.14
 5,570 2.10 2.17 2.14 0 0 0
26/08/2011
2.10
 2,000 2.10 2.10 2.10 0 0 0
25/08/2011
2.10
 4,010 2.07 2.10 2.10 0 0 0
24/08/2011
2.07
 3,060 2.05 2.07 2.07 0 0 0
23/08/2011
2.05
 340 2.10 2.14 2.05 0 0 0
22/08/2011
2.10
 3,850 2.05 2.10 2.05 0 0 0
19/08/2011
2.05
 5,110 2.05 2.08 2.05 0 0 0
18/08/2011
2.05
 8,980 2.03 2.05 2.02 0 0 0
17/08/2011
2.03
 0 2.03 2.03 2.03 0 0 0
16/08/2011
2.03
 3,000 1.96 2.03 2.03 0 0 0
15/08/2011
1.96
 0 1.96 1.96 1.96 0 0 0
12/08/2011
1.96
 1,920 1.95 2.03 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |