CTCP Logistics Vinalink (vnl)

19.05
-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
(2026-03-30) 		-0.50 -2.55% 121,800 -36,200 0
19.05
19.60
19.05
2 tháng
(2026-03-02) 		-1.53 -7.40% 471,200 -69,300 -0.7
19.05
20.68
19.05
3 tháng
(2026-01-29) 		-1.19 -5.87% 882,900 -46,600 -0.2
19.05
20.68
19.05
6 tháng
(2025-10-31) 		-2.97 -13.45% 1,484,500 2,900 0.8
19.05
22.21
19.05
12 tháng
(2025-05-05) 		1 5.55% 3,255,500 -113,300 0.1
18.10
22.89
19.05
24 tháng
(2024-05-09) 		6.74 54.47% 8,627,600 16,490 2.7
12.28
22.89
19.05
36 tháng
(2023-05-15) 		7.65 66.85% 12,900,800 305,240 7.1
10.81
22.89
19.05
60 tháng
(2021-05-25) 		10.28 116.63% 32,018,700 567,812 19.6
8
22.89
19.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2024
13.85
 2,700 13.94 13.94 13.58 0 0 0
29/10/2024
13.94
 8,000 13.94 13.94 13.54 0 0 0
28/10/2024
13.94
 18,800 13.94 13.94 13.41 0 15,100 -0.2
25/10/2024
13.94
 2,700 13.89 13.94 13.81 0 0 0
24/10/2024
13.94
 0 13.94 13.94 13.94 0 0 0
23/10/2024
13.94
 500 13.94 13.94 13.94 300 0 0.0
22/10/2024
13.76
 5,200 13.72 13.94 13.67 2,500 0 0.0
21/10/2024
13.67
 7,700 13.85 13.85 13.67 0 0 0
18/10/2024
13.85
 22,100 13.89 13.94 13.76 0 0 0
17/10/2024
13.85
 11,400 13.94 13.94 13.85 0 2,000 -0.0
16/10/2024
13.94
 200 13.94 13.94 13.94 0 0 0
15/10/2024
13.94
 6,200 13.94 13.94 13.94 0 0 0
14/10/2024
13.94
 3,400 13.98 13.98 13.81 0 0 0
11/10/2024
13.94
 5,200 13.85 13.94 13.76 0 0 0
10/10/2024
13.94
 5,700 14.03 14.03 13.94 0 0 0
09/10/2024
13.98
 900 13.85 14.29 13.85 0 0 0
08/10/2024
13.85
 5,900 14.12 14.12 13.85 100 0 0.0
07/10/2024
14.12
 40,100 14.21 14.21 13.63 0 0 0
04/10/2024
14.25
 4,000 14.25 14.25 14.25 0 0 0
03/10/2024
14.34
 2,900 14.29 14.34 14.29 0 0 0
02/10/2024
14.25
 23,400 14.25 14.29 14.21 0 0 0
01/10/2024
14.29
 900 14.25 14.34 14.25 0 400 -0.0
30/09/2024
14.34
 8,000 14.21 14.34 14.21 0 2,800 -0.0
27/09/2024
14.34
 3,900 14.34 14.34 14.25 0 0 0
26/09/2024
14.34
 8,300 14.34 14.34 14.21 3,600 0 0.1
25/09/2024
14.34
 16,700 14.21 14.34 14.21 0 0 0
24/09/2024
14.34
 6,300 14.34 14.34 14.34 0 0 0
23/09/2024
14.34
 4,800 14.34 14.34 14.12 0 0 0
20/09/2024
14.34
 4,000 14.43 14.43 14.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |