CTCP Logistics Vinalink (vnl)

22.80
-0.10
(-0.44%)
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
(2025-11-04) 		-0.15 -0.65% 96,100 3,100 0.1
22.55
23.10
22.90
2 tháng
(2025-10-06) 		0.99 4.54% 325,500 4,200 0.1
21.81
23.80
22.90
3 tháng
(2025-09-05) 		1.72 8.14% 585,000 60,500 1.4
20.79
23.80
22.90
6 tháng
(2025-06-09) 		2.83 14.18% 1,470,000 67,700 1.5
19.39
23.80
22.90
12 tháng
(2024-12-09) 		7.94 53.39% 4,261,100 -45,300 0.9
14.73
23.80
22.90
24 tháng
(2023-12-15) 		10.86 90.88% 8,826,700 207,940 4.8
11.94
23.80
22.90
36 tháng
(2022-12-20) 		11.77 106.76% 12,256,800 343,542 9.2
10.16
23.80
22.90
60 tháng
(2020-12-30) 		15.09 195.70% 31,302,140 486,062 17.6
7.64
23.80
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
14.74
 11,800 14.78 15.05 14.65 0 0 0
31/07/2024
14.78
 22,800 14.52 15.14 14.52 0 0 0
30/07/2024
14.65
 34,000 14.52 14.78 14.43 0 0 0
29/07/2024
14.52
 5,200 14.34 14.52 14.34 0 0 0
26/07/2024
14.43
 1,400 14.47 14.47 14.34 0 0 0
25/07/2024
14.47
 18,900 14.52 14.52 14.43 0 0 0
24/07/2024
14.52
 6,400 14.61 14.61 14.29 0 0 0
23/07/2024
14.78
 10,200 14.43 14.78 14.38 0 0 0
22/07/2024
14.78
 15,600 15.01 15.01 14.43 6,100 0 0.1
19/07/2024
15.05
 11,900 14.69 15.05 14.43 5,000 0 0.1
18/07/2024
14.74
 30,700 15.01 15.01 14.34 0 0 0
17/07/2024
14.69
 47,200 14.43 14.78 14.43 0 0 0
16/07/2024
14.43
 17,300 14.56 14.74 14.43 10,200 1,000 0.2
15/07/2024
14.69
 4,300 14.34 14.69 14.34 0 200 -0.0
12/07/2024
14.61
 23,900 14.43 14.65 14.25 0 0 0
11/07/2024
14.69
 33,300 14.52 14.74 14.43 0 0 0
10/07/2024
14.69
 11,700 14.78 14.78 14.56 0 0 0
09/07/2024
14.78
 23,600 14.43 14.78 14.43 0 0 0
08/07/2024
14.43
 35,900 15.23 15.32 14.34 0 0 0
05/07/2024
15.10
 21,200 15.14 15.19 14.87 8,400 0 0.1
04/07/2024
14.87
 40,800 14.69 15.14 14.69 5,000 0 0.1
03/07/2024
14.61
 14,600 14.56 14.61 14.25 0 200 -0.0
02/07/2024
14.56
 15,700 14.16 14.61 14.16 2,000 1,900 0.0
01/07/2024
14.16
 27,300 14.34 14.43 13.98 8,000 0 0.1
28/06/2024
14.61
 9,800 14.56 14.74 14.34 6,900 0 0.1
27/06/2024
14.56
 21,300 14.69 14.69 14.11 0 0 0
26/06/2024
14.56
 52,200 14.74 14.74 14.56 0 0 0
25/06/2024
14.52
 37,800 14.52 14.69 14.16 0 0 0
24/06/2024
14.34
 30,000 14.34 14.43 14.07 0 0 0
21/06/2024
14.34
 23,600 14.83 14.83 14.34 0 3,000 -0.0
20/06/2024
14.83
 55,900 14.25 14.83 14.25 0 200 -0.0
19/06/2024
14.29
 18,200 14.25 14.34 13.84 0 0 0
18/06/2024
14.25
 67,800 13.80 14.34 13.71 0 0 0
17/06/2024
13.80
 39,800 13.93 13.93 13.71 4,800 0 0.1
14/06/2024
13.98
 49,300 14.16 14.16 13.66 0 200 -0.0
13/06/2024
14.11
 41,100 14.69 14.69 14.11 0 0 0
12/06/2024
14.69
 74,700 14.61 14.78 13.89 0 400 -0.0
11/06/2024
14.69
 112,300 14.69 14.78 14.20 10,000 200 0.2
10/06/2024
13.89
 148,200 13.08 13.89 13.08 0 2,000 -0.0
07/06/2024
12.99
 47,700 12.95 12.99 12.81 0 0 0
06/06/2024
12.81
 36,500 12.95 12.95 12.77 0 0 0
05/06/2024
12.95
 14,600 12.99 13.08 12.95 0 0 0
04/06/2024
13.08
 26,600 12.90 13.08 12.86 0 0 0
03/06/2024
12.90
 40,100 12.90 12.90 12.63 0 0 0
31/05/2024
12.90
 18,400 12.99 12.99 12.86 0 0 0
30/05/2024
12.99
 5,500 12.99 12.99 12.86 0 0 0
29/05/2024
13.04
 11,000 12.90 13.08 12.90 0 0 0
28/05/2024
13.08
 71,700 12.81 13.17 12.81 0 0 0
27/05/2024
12.95
 20,700 12.99 12.99 12.72 0 1,000 -0.0
24/05/2024
12.99
 54,400 12.81 12.99 12.45 0 0 0
23/05/2024
12.99
 5,500 12.95 12.99 12.95 0 0 0
22/05/2024
12.95
 6,100 12.77 12.99 12.72 0 100 -0.0
21/05/2024
12.99
 45,000 12.90 13.08 12.72 0 0 0
20/05/2024
12.90
 19,800 12.81 12.90 12.72 0 800 -0.0
17/05/2024
12.81
 6,900 12.99 12.99 12.68 1,800 0 0.0
16/05/2024
12.81
 11,200 12.81 12.81 12.72 0 0 0
15/05/2024
12.81
 6,700 12.59 12.95 12.59 0 0 0
14/05/2024
12.90
 83,300 12.77 12.99 12.63 0 0 0
13/05/2024
12.77
 12,500 12.68 12.77 12.54 0 0 0
10/05/2024
12.81
 18,600 12.81 12.86 12.72 0 0 0
09/05/2024
12.86
 30,600 12.72 12.86 12.68 0 1,000 -0.0
08/05/2024
12.68
 16,100 12.86 12.86 12.68 0 0 0
07/05/2024
12.72
 17,300 12.81 12.81 12.72 0 0 0
06/05/2024
12.72
 11,200 12.72 12.77 12.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |