CTCP Logistics Vinalink (vnl)

20.90
-0.10
(-0.48%)
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)
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
29/07/2010
2.64
 920 2.65 2.65 2.64 0 0 0
28/07/2010
2.65
 5,500 2.67 2.67 2.65 0 0 0
27/07/2010
2.67
 2,840 2.67 2.68 2.67 10 0 0.0
26/07/2010
2.67
 5,680 2.70 2.70 2.67 0 0 0
23/07/2010
2.70
 3,560 2.65 2.77 2.67 0 0 0
22/07/2010
2.65
 1,520 2.68 2.70 2.64 0 0 0
21/07/2010
2.68
 2,700 2.74 2.74 2.68 0 0 0
20/07/2010
2.74
 6,110 2.65 2.74 2.68 0 0 0
19/07/2010
2.65
 4,430 2.70 2.74 2.65 0 0 0
16/07/2010
2.70
 1,350 2.67 2.70 2.67 0 0 0
15/07/2010
2.67
 7,210 2.71 2.71 2.67 0 0 0
14/07/2010
2.71
 2,490 2.76 2.76 2.70 0 0 0
13/07/2010
2.76
 5,700 2.73 2.77 2.76 5,000 0 0.1
12/07/2010
2.73
 7,120 2.76 2.77 2.64 0 0 0
09/07/2010
2.76
 2,020 2.68 2.77 2.62 0 0 0
08/07/2010
2.68
 4,080 2.68 2.76 2.67 0 0 0
07/07/2010
2.68
 7,360 2.74 2.74 2.67 0 0 0
06/07/2010
2.74
 4,650 2.77 2.77 2.67 0 0 0
05/07/2010
2.77
 2,710 2.76 2.79 2.77 0 0 0
02/07/2010
2.76
 1,060 2.74 2.79 2.73 0 0 0
01/07/2010
2.74
 14,520 2.67 2.74 2.67 0 0 0
30/06/2010
2.67
 3,900 2.77 2.77 2.65 0 0 0
29/06/2010
2.77
 20,000 2.70 2.82 2.73 1,300 0 0.0
28/06/2010
2.70
 9,210 2.71 2.74 2.68 1,700 0 0.0
25/06/2010
2.71
 9,130 2.71 2.77 2.59 3,000 30 0.1
24/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/99 (Volume + 9.90%, Ratio=0.10)
24/06/2010
2.71
 22,920 2.59 2.71 2.70 0 0 0
23/06/2010
2.59
 4,620 2.60 2.62 2.59 0 30 -0.0
22/06/2010
2.60
 8,090 2.64 2.66 2.60 0 600 -0.0
21/06/2010
2.64
 7,810 2.59 2.66 2.63 0 0 0
18/06/2010
2.59
 9,550 2.59 2.63 2.56 100 0 0.0
17/06/2010
2.59
 18,330 2.59 2.64 2.51 100 0 0.0
16/06/2010
2.59
 14,710 2.56 2.60 2.56 600 0 0.0
15/06/2010
2.56
 2,900 2.59 2.62 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |