CTCP Logistics Vinalink (vnl)

18.90
0.10
(0.53%)
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
(2026-06-29) 		-0.10 -0.53% 231,500 -29,000 0
18.80
19.25
18.80
2 tháng
(2026-05-29) 		0.20 1.07% 388,200 -32,400 0
18.35
19.25
18.80
3 tháng
(2026-04-29) 		-0.15 -0.79% 504,600 -43,500 0
18.35
19.25
18.80
6 tháng
(2026-01-29) 		-1.39 -6.85% 1,383,700 -89,700 -0.2
18.35
20.68
18.80
12 tháng
(2025-08-04) 		-2.07 -9.89% 2,738,900 17,300 2.1
18.35
22.89
18.80
24 tháng
(2024-08-07) 		4.98 35.82% 7,212,300 -82,610 1.8
13.67
22.89
18.80
36 tháng
(2023-08-14) 		6.13 48.01% 11,816,000 239,140 6.6
11.12
22.89
18.80
60 tháng
(2021-08-23) 		8.95 90% 29,031,700 561,712 20.5
9
22.89
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
18.19
 8,700 18.60 18.64 18.19 0 6,000 0
15/05/2025
18.41
 16,600 18.28 18.41 18.23 0 8,100 0
14/05/2025
18.46
 4,400 18.64 18.64 18.46 0 3,000 0
13/05/2025
18.64
 9,900 19.10 19.10 18.64 0 3,000 0
12/05/2025
18.64
 34,300 18.32 18.64 18.23 1,000 20,100 0
09/05/2025
18.28
 14,800 18.73 18.73 18.28 1,200 9,900 0
08/05/2025
18.64
 34,900 18.46 18.87 18.28 0 27,100 0
07/05/2025
18.19
 27,800 18.19 18.19 18.10 0 1,400 0
06/05/2025
18.10
 49,400 18.10 18.55 18.10 100 0 0
05/05/2025
18.10
 3,900 18.37 18.37 17.91 1,800 0 0
29/04/2025
18.10
 27,700 17.73 18.19 17.73 0 2,500 -0.1
28/04/2025
17.73
 15,000 17.28 17.73 16.87 0 0 0
25/04/2025
17.73
 4,200 18.19 18.19 17.73 0 0 0
24/04/2025
18.19
 7,000 18.19 18.19 18.19 0 0 0
23/04/2025
18.64
 35,200 18.55 18.73 18.55 0 10,000 -0.2
22/04/2025
18.55
 9,200 17.78 18.64 17.55 0 0 0
21/04/2025
18.28
 26,700 18.64 18.73 18.23 0 1,500 -0.0
18/04/2025
18.00
 27,400 18.00 18.00 17.28 0 8,200 -0.2
17/04/2025
16.87
 55,900 15.69 16.87 15.64 100 0 0.0
16/04/2025
15.78
 4,000 16.37 16.37 15.64 900 0 0.0
15/04/2025
16.32
 3,600 16.32 16.32 16.32 0 0 0
14/04/2025
16.32
 1,800 16.37 16.37 16.28 0 400 -0.0
11/04/2025
16.28
 27,200 16.73 16.73 16.00 0 0 0
10/04/2025
16.00
 1,600 16.00 16.00 16.00 0 0 0
09/04/2025
14.96
 3,100 14.91 15.46 14.73 0 100 -0.0
08/04/2025
14.96
 23,500 15.96 15.96 14.91 0 0 0
04/04/2025
16.00
 111,900 15.23 16.19 15.19 0 0 0
03/04/2025
16.19
 50,100 17.23 17.23 16.19 6,900 1,350 0.1
02/04/2025
17.37
 2,000 18.10 18.10 17.37 0 146 -0.0
01/04/2025
18.10
 1,200 17.37 18.10 17.37 100 4 0.0
31/03/2025
17.37
 8,100 17.46 17.73 17.28 600 0 0.0
28/03/2025
17.73
 6,300 17.91 17.91 17.28 0 3,400 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |