CTCP Logistics Vinalink (vnl)

20.30
-0.20
(-0.98%)
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
(2026-02-11) 		-0.30 -1.44% 578,200 -32,600 -0.7
20.15
21.50
20.30
2 tháng
(2026-01-12) 		-0.30 -1.44% 884,500 3,800 0.0
20.15
21.60
20.30
3 tháng
(2025-12-15) 		-1.65 -7.45% 1,059,200 28,600 0.6
20.15
22.15
20.30
6 tháng
(2025-09-15) 		-0.54 -2.54% 1,683,600 87,200 1.9
20.15
23.80
20.30
12 tháng
(2025-03-18) 		0.97 4.98% 3,626,600 -93,500 -0.2
15.56
23.80
20.30
24 tháng
(2024-03-25) 		7.69 59.99% 8,836,000 66,490 2.9
12.41
23.80
20.30
36 tháng
(2023-03-29) 		10.16 98.32% 13,126,900 353,540 7.3
10.34
23.80
20.30
60 tháng
(2021-04-08) 		11.57 129.47% 31,953,400 632,712 20.2
8.23
23.80
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
15.97
 50,100 15.23 16.16 15.23 0 1,500 -0.0
20/12/2024
15.23
 44,700 14.86 15.70 14.86 0 0 0
19/12/2024
14.86
 9,800 14.96 15.05 14.86 0 0 0
18/12/2024
14.96
 3,600 14.96 14.96 14.96 200 0 0.0
17/12/2024
14.96
 5,300 14.86 15.05 14.86 0 0 0
16/12/2024
14.77
 9,900 14.73 14.96 14.73 0 0 0
13/12/2024
14.73
 11,100 14.86 14.86 14.73 0 0 0
12/12/2024
14.86
 0 14.86 14.86 14.86 0 0 0
11/12/2024
14.86
 9,500 14.68 15.23 14.68 0 0 0
10/12/2024
14.86
 16,800 14.82 14.86 14.77 0 15,600 -0.2
09/12/2024
14.86
 9,900 14.96 14.96 14.77 0 0 0
06/12/2024
15.05
 10,100 15.05 15.10 14.82 0 0 0
05/12/2024
15.05
 8,300 14.86 15.05 14.86 2,000 0 0.0
04/12/2024
15.05
 13,800 14.96 15.23 14.77 0 10 0
03/12/2024
14.77
 17,400 14.82 14.82 14.77 0 15,900 -0.3
02/12/2024
14.82
 300 14.82 14.82 14.82 0 0 0
29/11/2024
14.77
 15,100 14.82 14.82 14.77 0 0 0
28/11/2024
14.82
 1,200 14.82 14.96 14.82 0 0 0
27/11/2024
14.82
 4,000 14.77 14.82 14.77 0 300 -0.0
26/11/2024
14.91
 1,900 14.91 14.91 14.91 0 0 0
25/11/2024
14.96
 5,800 14.77 14.96 14.77 0 0 0
22/11/2024
14.82
 2,200 14.77 14.91 14.77 0 0 0
21/11/2024
14.96
 1,200 14.77 14.96 14.77 0 0 0
20/11/2024
14.96
 46,200 14.91 14.96 14.86 0 35,000 -0.6
19/11/2024
14.96
 60,800 14.86 14.96 14.77 0 0 0
18/11/2024
14.86
 36,000 14.96 14.96 14.77 0 0 0
15/11/2024
14.63
 14,400 14.91 14.91 14.40 0 0 0
14/11/2024
14.91
 4,600 14.91 15.05 14.86 0 900 -0.0
13/11/2024
14.91
 3,100 14.86 14.96 14.86 0 0 0
12/11/2024
15.10
 21,500 15.23 15.23 14.91 0 0 0
11/11/2024
15.14
 26,200 14.73 15.19 14.73 0 0 0
08/11/2024
14.73
 15,500 14.68 14.73 14.63 0 0 0
07/11/2024
14.77
 15,300 14.73 14.77 14.73 0 0 0
06/11/2024
14.73
 8,300 14.73 14.73 14.68 0 0 0
05/11/2024
14.73
 3,600 14.63 14.77 14.63 0 0 0
04/11/2024
14.68
 4,700 14.68 14.68 14.63 0 0 0
01/11/2024
14.68
 15,400 14.54 14.73 14.54 0 0 0
31/10/2024
14.54
 24,200 14.45 14.54 14.40 0 0 0
30/10/2024
14.40
 2,700 14.50 14.50 14.13 0 0 0
29/10/2024
14.50
 8,000 14.50 14.50 14.08 0 0 0
28/10/2024
14.50
 18,800 14.50 14.50 13.94 0 15,100 -0.2
25/10/2024
14.50
 2,700 14.45 14.50 14.36 0 0 0
24/10/2024
14.50
 0 14.50 14.50 14.50 0 0 0
23/10/2024
14.50
 500 14.50 14.50 14.50 300 0 0.0
22/10/2024
14.31
 5,200 14.26 14.50 14.22 2,500 0 0.0
21/10/2024
14.22
 7,700 14.40 14.40 14.22 0 0 0
18/10/2024
14.40
 22,100 14.45 14.50 14.31 0 0 0
17/10/2024
14.40
 11,400 14.50 14.50 14.40 0 2,000 -0.0
16/10/2024
14.50
 200 14.50 14.50 14.50 0 0 0
15/10/2024
14.50
 6,200 14.50 14.50 14.50 0 0 0
14/10/2024
14.50
 3,400 14.54 14.54 14.36 0 0 0
11/10/2024
14.50
 5,200 14.40 14.50 14.31 0 0 0
10/10/2024
14.50
 5,700 14.59 14.59 14.50 0 0 0
09/10/2024
14.54
 900 14.40 14.86 14.40 0 0 0
08/10/2024
14.40
 5,900 14.68 14.68 14.40 100 0 0.0
07/10/2024
14.68
 40,100 14.77 14.77 14.17 0 0 0
04/10/2024
14.82
 4,000 14.82 14.82 14.82 0 0 0
03/10/2024
14.91
 2,900 14.86 14.91 14.86 0 0 0
02/10/2024
14.82
 23,400 14.82 14.86 14.77 0 0 0
01/10/2024
14.86
 900 14.82 14.91 14.82 0 400 -0.0
30/09/2024
14.91
 8,000 14.77 14.91 14.77 0 2,800 -0.0
27/09/2024
14.91
 3,900 14.91 14.91 14.82 0 0 0
26/09/2024
14.91
 8,300 14.91 14.91 14.77 3,600 0 0.1
25/09/2024
14.91
 16,700 14.77 14.91 14.77 0 0 0
24/09/2024
14.91
 6,300 14.91 14.91 14.91 0 0 0
23/09/2024
14.91
 4,800 14.91 14.91 14.68 0 0 0
20/09/2024
14.91
 4,000 15.00 15.00 14.91 0 0 0
19/09/2024
15.00
 15,100 15.05 15.05 14.82 0 0 0
18/09/2024
15.14
 4,600 15.14 15.19 15.05 0 0 0
17/09/2024
15.14
 8,100 15.14 15.28 15.14 0 0 0
16/09/2024
15.14
 1,300 15.23 15.23 15.14 0 0 0
13/09/2024
15.14
 2,100 15.19 15.23 15.05 0 0 0
12/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
12/09/2024
15.23
 5,600 15.37 15.37 15.23 0 0 0
11/09/2024
15.19
 9,200 15.19 15.23 15.10 0 0 0
10/09/2024
15.19
 14,200 15.14 15.37 14.96 0 0 0
09/09/2024
15.14
 22,600 15.19 15.23 15.14 0 0 0
06/09/2024
15.19
 5,400 15.05 15.19 15.01 0 0 0
05/09/2024
15.23
 28,600 15.01 15.23 14.92 10,000 0 0.2
04/09/2024
15.01
 9,300 14.83 15.05 14.78 0 0 0
30/08/2024
15.05
 29,400 15.41 15.41 15.05 21,000 0 0.4
29/08/2024
15.19
 14,400 15.23 15.32 15.05 7,400 0 0.1
28/08/2024
15.23
 35,900 15.46 15.55 15.05 10,000 0 0.2
27/08/2024
15.46
 86,500 14.65 15.46 14.61 32,200 0 0.5
26/08/2024
14.74
 51,400 14.69 14.96 14.56 0 10,000 -0.2
23/08/2024
14.74
 9,800 14.65 14.78 14.65 0 0 0
22/08/2024
14.65
 15,800 14.78 14.92 14.56 0 0 0
21/08/2024
14.92
 5,000 15.01 15.01 14.78 0 0 0
20/08/2024
14.96
 7,500 14.83 14.96 14.83 0 0 0
19/08/2024
14.87
 10,800 14.83 14.87 14.69 0 0 0
16/08/2024
14.83
 19,000 14.78 14.83 14.61 6,600 0 0.1
15/08/2024
14.78
 6,400 14.69 14.78 14.61 0 0 0
14/08/2024
14.74
 8,400 14.61 14.74 14.56 0 0 0
13/08/2024
14.78
 22,200 14.52 14.78 14.52 100 0 0.0
12/08/2024
14.56
 5,400 14.34 14.56 14.34 0 0 0
09/08/2024
14.47
 2,300 14.02 14.52 14.02 0 0 0
08/08/2024
14.47
 15,200 14.34 14.47 14.20 0 0 0
07/08/2024
14.47
 6,000 14.34 14.47 14.16 100 0 0.0
06/08/2024
14.56
 9,900 14.61 14.61 13.93 0 0 0
05/08/2024
14.61
 42,200 14.74 14.87 13.71 0 0 0
02/08/2024
14.74
 2,900 14.65 14.74 14.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |