CTCP Logistics Vinalink (vnl)

18.65
0
(0%)
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
(2026-05-13) 		-0.20 -1.06% 86,300 -6,000 0
18.50
18.95
18.65
2 tháng
(2026-04-13) 		-0.70 -3.62% 165,400 -13,100 0
18.50
19.35
18.65
3 tháng
(2026-03-16) 		-1.06 -5.39% 289,200 -50,000 0.0
18.50
20.10
18.65
6 tháng
(2025-12-15) 		-2.65 -12.44% 1,351,300 -21,400 0.6
18.50
21.30
18.65
12 tháng
(2025-06-17) 		-0.18 -0.96% 2,897,200 46,000 2.1
18.50
22.89
18.65
24 tháng
(2024-06-24) 		4.86 35.28% 7,528,800 -5,110 2.6
13.61
22.89
18.65
36 tháng
(2023-06-28) 		6.33 51.38% 12,712,800 281,540 6.9
11.12
22.89
18.65
60 tháng
(2021-07-08) 		10.29 122.96% 32,004,400 549,612 19.6
8.14
22.89
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
17.91
 2,500 17.37 17.91 17.28 0 0 0
26/03/2025
17.96
 15,300 18.05 18.05 17.37 700 0 0.0
25/03/2025
18.10
 12,000 18.00 18.19 18.00 0 0 0
24/03/2025
18.19
 17,300 18.46 18.46 18.19 0 0 0
21/03/2025
18.46
 7,400 18.32 18.46 18.19 0 0 0
20/03/2025
18.32
 1,600 18.64 18.64 18.32 0 100 -0.0
19/03/2025
18.73
 14,600 18.82 18.82 18.37 1,200 0 0.0
18/03/2025: Cổ tức tiền mặt tỉ lệ: 5%
18/03/2025
18.78
 14,300 19.00 19.00 18.00 1,000 100 0.0
17/03/2025
18.78
 5,700 18.87 18.91 18.56 0 0 0
14/03/2025
18.87
 500 18.87 18.87 18.87 0 0 0
13/03/2025
18.91
 31,800 18.73 18.91 18.51 2,000 0 0.0
12/03/2025
18.73
 2,100 18.91 18.91 18.73 500 0 0.0
11/03/2025
18.78
 8,300 18.82 19.00 18.64 400 0 0.0
10/03/2025
18.82
 21,300 18.96 19.09 18.82 1,000 0 0.0
07/03/2025
18.69
 17,800 18.96 18.96 18.69 600 0 0.0
06/03/2025
18.96
 7,500 18.51 19.04 18.38 0 0 0
05/03/2025
18.47
 6,900 18.47 18.51 18.47 0 0 0
04/03/2025
18.47
 12,500 18.64 19.09 18.47 500 0 0.0
03/03/2025
18.91
 14,500 19.09 19.13 18.91 0 0 0
28/02/2025
18.82
 39,600 18.64 18.91 18.60 0 6,000 -0.1
27/02/2025
18.82
 33,800 19.13 19.13 18.51 22,500 0 0.5
26/02/2025
19.09
 6,400 19.40 19.40 18.69 1,900 0 0.0
25/02/2025
18.96
 87,400 18.87 18.96 17.62 0 0 0
24/02/2025
18.87
 111,300 19.53 19.71 18.87 10,000 0 0.2
21/02/2025
19.80
 118,500 20.06 20.06 19.27 50,000 1,600 1.1
20/02/2025
19.71
 80,600 19.35 20.29 19.35 100 0 0.0
19/02/2025
19.35
 88,200 19.13 20.29 19.09 0 0 0
18/02/2025
19.00
 204,100 18.11 19.00 17.31 1,600 6,750 -0.1
17/02/2025
17.76
 96,600 17.67 17.76 17.49 0 300 -0.0
14/02/2025
17.18
 69,000 17.13 17.27 17.09 0 17,700 -0.3
13/02/2025
17.13
 4,800 16.91 17.18 16.91 0 1,000 -0.0
12/02/2025
17.05
 10,200 17.36 17.36 17.00 1,000 0 0.0
11/02/2025
17.13
 18,800 17.18 17.53 17.13 2,800 0 0.1
10/02/2025
17.36
 26,100 17.76 17.76 17.36 0 400 -0.0
07/02/2025
17.93
 44,000 18.07 18.07 17.76 0 0 0
06/02/2025
18.07
 33,200 18.11 18.38 17.85 0 0 0
05/02/2025
18.11
 23,700 18.56 18.56 17.76 400 0 0.0
04/02/2025
17.76
 65,500 17.05 17.76 17.05 15,800 400 0.3
03/02/2025
17.18
 26,800 16.16 17.22 16.16 10,700 50 0.2
24/01/2025
16.47
 13,400 16.25 16.47 16.11 3,000 0 0.1
23/01/2025
16.51
 12,700 16.82 17.05 16.42 1,200 0 0.0
22/01/2025
16.82
 31,800 15.63 17.05 15.63 1,600 0 0.0
21/01/2025
16.07
 6,400 15.85 16.16 15.67 100 0 0.0
20/01/2025
15.85
 14,200 15.49 15.85 15.49 0 0 0
17/01/2025
15.54
 8,200 15.54 15.54 15.31 0 0 0
16/01/2025
15.49
 4,200 15.54 15.58 15.36 0 0 0
15/01/2025
15.49
 16,200 15.36 15.49 15.23 0 0 0
14/01/2025
15.36
 4,200 15.18 15.36 15.18 0 0 0
13/01/2025
15.27
 20,500 15.27 15.27 15.18 0 0 0
10/01/2025
15.27
 7,200 15.27 15.49 15.23 0 0 0
09/01/2025
15.36
 16,600 15.09 15.45 15.09 0 0 0
08/01/2025
15.36
 19,900 15.36 15.54 15.18 0 0 0
07/01/2025
15.36
 31,700 15.09 15.80 15.09 0 0 0
06/01/2025
15.18
 12,800 15.18 15.27 15.18 0 0 0
03/01/2025
15.14
 4,500 15.09 15.18 15.09 0 0 0
02/01/2025
15.14
 6,200 15.18 15.27 15.00 0 0 0
31/12/2024
14.96
 5,500 15.00 15.00 14.96 0 0 0
30/12/2024
15.09
 13,600 15.09 15.27 15.09 0 0 0
27/12/2024
15.09
 29,000 14.83 15.40 14.83 0 0 0
26/12/2024
15.27
 13,400 14.83 15.27 14.78 0 0 0
25/12/2024
15.27
 19,800 15.27 15.31 14.21 0 0 0
24/12/2024
15.27
 29,600 15.54 15.54 15.05 0 0 0
23/12/2024
15.36
 50,100 14.65 15.54 14.65 0 1,500 -0.0
20/12/2024
14.65
 44,700 14.29 15.09 14.29 0 0 0
19/12/2024
14.29
 9,800 14.38 14.47 14.29 0 0 0
18/12/2024
14.38
 3,600 14.38 14.38 14.38 200 0 0.0
17/12/2024
14.38
 5,300 14.29 14.47 14.29 0 0 0
16/12/2024
14.21
 9,900 14.16 14.38 14.16 0 0 0
13/12/2024
14.16
 11,100 14.29 14.29 14.16 0 0 0
12/12/2024
14.29
 0 14.29 14.29 14.29 0 0 0
11/12/2024
14.29
 9,500 14.12 14.65 14.12 0 0 0
10/12/2024
14.29
 16,800 14.25 14.29 14.21 0 15,600 -0.2
09/12/2024
14.29
 9,900 14.38 14.38 14.21 0 0 0
06/12/2024
14.47
 10,100 14.47 14.52 14.25 0 0 0
05/12/2024
14.47
 8,300 14.29 14.47 14.29 2,000 0 0.0
04/12/2024
14.47
 13,800 14.38 14.65 14.21 0 10 0
03/12/2024
14.21
 17,400 14.25 14.25 14.21 0 15,900 -0.3
02/12/2024
14.25
 300 14.25 14.25 14.25 0 0 0
29/11/2024
14.21
 15,100 14.25 14.25 14.21 0 0 0
28/11/2024
14.25
 1,200 14.25 14.38 14.25 0 0 0
27/11/2024
14.25
 4,000 14.21 14.25 14.21 0 300 -0.0
26/11/2024
14.34
 1,900 14.34 14.34 14.34 0 0 0
25/11/2024
14.38
 5,800 14.21 14.38 14.21 0 0 0
22/11/2024
14.25
 2,200 14.21 14.34 14.21 0 0 0
21/11/2024
14.38
 1,200 14.21 14.38 14.21 0 0 0
20/11/2024
14.38
 46,200 14.34 14.38 14.29 0 35,000 -0.6
19/11/2024
14.38
 60,800 14.29 14.38 14.21 0 0 0
18/11/2024
14.29
 36,000 14.38 14.38 14.21 0 0 0
15/11/2024
14.07
 14,400 14.34 14.34 13.85 0 0 0
14/11/2024
14.34
 4,600 14.34 14.47 14.29 0 900 -0.0
13/11/2024
14.34
 3,100 14.29 14.38 14.29 0 0 0
12/11/2024
14.52
 21,500 14.65 14.65 14.34 0 0 0
11/11/2024
14.56
 26,200 14.16 14.60 14.16 0 0 0
08/11/2024
14.16
 15,500 14.12 14.16 14.07 0 0 0
07/11/2024
14.21
 15,300 14.16 14.21 14.16 0 0 0
06/11/2024
14.16
 8,300 14.16 14.16 14.12 0 0 0
05/11/2024
14.16
 3,600 14.07 14.21 14.07 0 0 0
04/11/2024
14.12
 4,700 14.12 14.12 14.07 0 0 0
01/11/2024
14.12
 15,400 13.98 14.16 13.98 0 0 0
31/10/2024
13.98
 24,200 13.89 13.98 13.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |