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)
20/12/2010
2.56
 2,950 2.55 2.56 2.56 0 0 0
17/12/2010
2.55
 540 2.48 2.56 2.47 0 0 0
16/12/2010
2.48
 14,510 2.48 2.51 2.48 0 0 0
15/12/2010
2.48
 28,070 2.55 2.58 2.48 0 0 0
14/12/2010
2.55
 24,750 2.55 2.58 2.51 0 0 0
13/12/2010
2.55
 6,850 2.50 2.59 2.55 0 0 0
10/12/2010
2.50
 4,550 2.44 2.51 2.47 0 0 0
09/12/2010
2.44
 6,020 2.39 2.44 2.36 0 0 0
08/12/2010
2.39
 3,190 2.51 2.51 2.39 0 0 0
07/12/2010
2.51
 6,740 2.56 2.56 2.44 0 0 0
06/12/2010
2.56
 14,440 2.47 2.56 2.51 0 0 0
03/12/2010
2.47
 560 2.37 2.48 2.39 0 0 0
02/12/2010
2.37
 8,330 2.26 2.37 2.26 0 0 0
01/12/2010
2.26
 2,830 2.22 2.26 2.22 0 0 0
30/11/2010
2.22
 3,490 2.17 2.26 2.17 0 0 0
29/11/2010
2.17
 2,930 2.17 2.20 2.14 0 0 0
26/11/2010
2.17
 6,650 2.20 2.20 2.14 0 0 0
25/11/2010
2.20
 6,300 2.18 2.23 2.18 0 0 0
24/11/2010
2.18
 450 2.18 2.18 2.15 0 0 0
23/11/2010
2.18
 100 2.12 2.18 2.17 0 0 0
22/11/2010
2.12
 18,500 2.12 2.14 2.12 13,500 0 0.2
19/11/2010
2.12
 5,900 2.11 2.14 2.11 4,220 0 0.1
18/11/2010
2.11
 1,200 2.07 2.12 2.11 0 0 0
17/11/2010
2.07
 1,130 2.07 2.15 2.06 0 0 0
16/11/2010
2.07
 2,560 2.07 2.07 2.06 0 0 0
15/11/2010
2.07
 2,610 2.12 2.22 2.04 0 0 0
12/11/2010
2.12
 3,430 2.07 2.17 2.09 0 0 0
11/11/2010
2.07
 2,510 2.07 2.17 2.07 0 0 0
10/11/2010
2.07
 880 2.12 2.20 2.07 0 0 0
09/11/2010
2.12
 8,600 2.23 2.29 2.12 40 0 0.0
08/11/2010
2.23
 9,100 2.23 2.33 2.23 8,000 0 0.1
05/11/2010
2.23
 270 2.15 2.25 2.12 10 0 0.0
04/11/2010
2.15
 150 2.20 2.20 2.15 0 0 0
03/11/2010
2.20
 700 2.29 2.29 2.20 0 0 0
02/11/2010
2.29
 2,320 2.20 2.29 2.20 0 0 0
01/11/2010
2.20
 0 2.20 2.20 2.20 0 0 0
29/10/2010
2.20
 1,020 2.20 2.29 2.20 0 0 0
28/10/2010
2.20
 1,270 2.20 2.20 2.20 0 0 0
27/10/2010
2.20
 3,250 2.26 2.26 2.20 0 0 0
26/10/2010
2.26
 1,350 2.20 2.29 2.20 0 0 0
25/10/2010
2.20
 380 2.20 2.20 2.20 0 0 0
22/10/2010
2.20
 2,800 2.20 2.20 2.20 0 0 0
21/10/2010
2.20
 370 2.26 2.26 2.20 0 0 0
20/10/2010
2.26
 5,270 2.23 2.26 2.12 0 40 -0.0
19/10/2010
2.23
 1,810 2.23 2.23 2.23 0 0 0
18/10/2010
2.23
 20 2.25 2.25 2.23 0 0 0
15/10/2010
2.25
 2,480 2.28 2.28 2.25 0 0 0
14/10/2010
2.28
 2,000 2.28 2.28 2.28 0 0 0
13/10/2010
2.28
 1,430 2.26 2.28 2.28 0 0 0
12/10/2010
2.26
 4,630 2.36 2.36 2.26 0 0 0
11/10/2010
2.36
 10 2.28 2.36 2.36 0 0 0
08/10/2010
2.28
 3,900 2.36 2.36 2.28 0 0 0
07/10/2010
2.36
 250 2.36 2.36 2.36 0 0 0
06/10/2010
2.36
 4,580 2.36 2.36 2.36 0 0 0
05/10/2010
2.36
 10 2.31 2.36 2.36 0 0 0
04/10/2010
2.31
 2,050 2.36 2.40 2.31 0 0 0
01/10/2010
2.36
 3,400 2.39 2.39 2.36 0 0 0
30/09/2010
2.39
 10 2.33 2.39 2.39 0 0 0
29/09/2010
2.33
 27,380 2.36 2.37 2.33 20,000 0 0.3
28/09/2010
2.36
 4,450 2.36 2.36 2.36 0 0 0
27/09/2010
2.36
 1,190 2.34 2.36 2.28 0 0 0
24/09/2010
2.34
 190 2.34 2.34 2.34 90 0 0.0
23/09/2010
2.34
 5,350 2.33 2.36 2.33 0 0 0
22/09/2010
2.33
 2,110 2.33 2.42 2.33 0 0 0
21/09/2010
2.33
 1,800 2.36 2.45 2.33 0 0 0
20/09/2010
2.36
 3,660 2.39 2.42 2.34 0 0 0
17/09/2010
2.39
 110 2.36 2.45 2.39 0 0 0
16/09/2010
2.36
 300 2.39 2.39 2.36 0 0 0
15/09/2010
2.39
 850 2.47 2.47 2.39 0 0 0
14/09/2010
2.47
 1,550 2.39 2.47 2.36 0 0 0
13/09/2010
2.39
 3,150 2.39 2.39 2.39 0 0 0
10/09/2010
2.39
 6,150 2.50 2.50 2.39 10 0 0.0
09/09/2010
2.50
 2,960 2.61 2.61 2.48 0 0 0
08/09/2010
2.61
 320 2.51 2.61 2.39 0 0 0
07/09/2010
2.51
 6,140 2.47 2.51 2.40 3,000 0 0.0
06/09/2010
2.47
 4,840 2.39 2.48 2.40 730 0 0.0
01/09/2010
2.39
 5,510 2.40 2.42 2.39 0 0 0
31/08/2010
2.40
 8,780 2.40 2.40 2.31 1,000 0 0.0
30/08/2010
2.40
 11,140 2.33 2.40 2.28 2,000 0 0.0
27/08/2010: Cổ tức tiền mặt tỉ lệ: 7%
27/08/2010
2.33
 2,100 2.25 2.36 2.33 90 0 0.0
26/08/2010
2.25
 12,280 2.20 2.25 2.14 0 0 0
25/08/2010
2.20
 8,320 2.29 2.37 2.20 0 0 0
24/08/2010
2.29
 10,440 2.38 2.38 2.29 0 0 0
23/08/2010
2.38
 12,950 2.40 2.43 2.38 7,000 0 0.1
20/08/2010
2.40
 7,340 2.44 2.44 2.40 10 0 0.0
19/08/2010
2.44
 7,260 2.44 2.47 2.40 0 0 0
18/08/2010
2.44
 4,140 2.55 2.55 2.44 2,660 10 0.0
17/08/2010
2.55
 3,900 2.50 2.55 2.41 1,110 0 0.0
16/08/2010
2.50
 1,310 2.43 2.52 2.50 920 0 0.0
13/08/2010
2.43
 4,310 2.35 2.43 2.32 0 0 0
12/08/2010
2.35
 15,580 2.47 2.47 2.35 540 0 0.0
11/08/2010
2.47
 2,470 2.44 2.47 2.44 0 0 0
10/08/2010
2.44
 9,820 2.52 2.55 2.41 0 0 0
09/08/2010
2.52
 5,270 2.55 2.55 2.52 1,000 0 0.0
06/08/2010
2.55
 6,360 2.64 2.70 2.55 4,850 0 0.1
05/08/2010
2.64
 1,440 2.58 2.65 2.59 0 0 0
04/08/2010
2.58
 10,830 2.65 2.67 2.56 0 0 0
03/08/2010
2.65
 8,710 2.64 2.67 2.62 0 0 0
02/08/2010
2.64
 2,550 2.62 2.68 2.62 0 0 0
30/07/2010
2.62
 1,390 2.64 2.64 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |