CTCP Logistics Vinalink (vnl)

20.80
-0.20
(-0.95%)
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
(2025-12-29) 		-0.40 -1.88% 247,300 35,200 0.7
20.80
21.60
21
2 tháng
(2025-11-28) 		-1.80 -7.93% 504,200 34,800 0.7
20.60
22.90
21
3 tháng
(2025-10-29) 		-2.85 -12% 602,200 45,300 1.0
20.60
23.75
21
6 tháng
(2025-07-31) 		-1.06 -4.81% 1,404,200 103,000 2.3
20.60
23.80
21
12 tháng
(2025-02-03) 		3.04 16.99% 4,216,300 600 1.8
15.56
23.80
21
24 tháng
(2024-02-07) 		8.61 70.11% 8,820,300 179,640 4.6
12.16
23.80
21
36 tháng
(2023-02-13) 		10.40 99.05% 12,517,400 376,442 10.3
10.16
23.80
21
60 tháng
(2021-02-22) 		12.69 154.68% 31,396,500 653,812 20.7
7.85
23.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2011
1.85
 1,200 1.94 1.94 1.85 0 0 0
20/05/2011
1.94
 6,730 2.03 2.04 1.94 0 0 0
19/05/2011
2.03
 29,710 2.11 2.20 2.03 0 0 0
18/05/2011
2.11
 22,150 2.22 2.22 2.11 0 0 0
17/05/2011
2.22
 7,220 2.31 2.31 2.22 0 0 0
16/05/2011
2.31
 1,520 2.42 2.42 2.31 0 0 0
13/05/2011
2.42
 10 2.31 2.42 2.42 0 0 0
12/05/2011
2.31
 110 2.38 2.38 2.27 0 0 0
11/05/2011
2.38
 10 2.38 2.38 2.38 0 0 0
10/05/2011
2.38
 4,000 2.27 2.38 2.38 0 0 0
09/05/2011
2.27
 50 2.27 2.27 2.27 0 0 0
06/05/2011
2.27
 18,010 2.27 2.38 2.27 18,000 0 0.2
05/05/2011
2.27
 400 2.38 2.38 2.27 0 0 0
04/05/2011
2.38
 0 2.38 2.38 2.38 0 0 0
29/04/2011
2.38
 0 2.38 2.38 2.38 0 0 0
28/04/2011
2.38
 860 2.45 2.45 2.38 0 0 0
27/04/2011: Cổ tức tiền mặt tỉ lệ: 10%
27/04/2011
2.45
 30 2.34 2.45 2.45 0 0 0
26/04/2011
2.34
 110 2.31 2.34 2.21 0 0 0
25/04/2011
2.31
 520 2.26 2.34 2.23 0 0 0
22/04/2011
2.26
 8,730 2.38 2.38 2.26 0 0 0
21/04/2011
2.38
 9,620 2.31 2.38 2.20 0 0 0
20/04/2011
2.31
 8,040 2.43 2.43 2.31 0 0 0
19/04/2011
2.43
 530 2.39 2.48 2.34 0 0 0
18/04/2011
2.39
 1,532 2.39 2.48 2.39 15,000 0 0.2
15/04/2011
2.39
 11,210 2.38 2.46 2.26 0 0 0
14/04/2011
2.38
 10 2.48 2.48 2.38 0 0 0
13/04/2011
2.48
 11,430 2.48 2.48 2.36 0 0 0
08/04/2011
2.48
 430 2.39 2.48 2.33 0 0 0
07/04/2011
2.39
 49,040 2.48 2.53 2.39 0 0 0
06/04/2011
2.48
 14,730 2.43 2.49 2.43 0 0 0
05/04/2011
2.43
 38,620 2.41 2.53 2.36 0 0 0
04/04/2011
2.41
 10,010 2.34 2.41 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |