CTCP Logistics Vinalink (vnl)

19.25
-0.05
(-0.26%)
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
(2026-07-06) 		-0.15 -0.78% 218,300 -29,500 0
18.80
19.30
19.30
2 tháng
(2026-06-04) 		0.45 2.41% 398,200 -29,700 0
18.35
19.30
19.30
3 tháng
(2026-05-05) 		0.05 0.26% 503,200 -36,100 0
18.35
19.30
19.30
6 tháng
(2026-02-04) 		-1.09 -5.42% 1,295,300 -90,700 -0.2
18.35
20.68
19.30
12 tháng
(2025-08-08) 		-1.83 -8.73% 2,694,000 9,700 2.0
18.35
22.89
19.30
24 tháng
(2024-08-13) 		4.88 34.35% 7,201,100 -83,210 1.8
13.67
22.89
19.30
36 tháng
(2023-08-21) 		6.85 55.87% 11,755,800 230,740 6.5
11.12
22.89
19.30
60 tháng
(2021-08-30) 		8.52 80.52% 28,590,800 563,512 20.5
9
22.89
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |