CTCP Logistics Vinalink (vnl)

20.90
-0.10
(-0.48%)
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
(2025-12-29) 		-0.40 -1.88% 247,300 35,200 0.7
20.80
21.60
21
2 tháng
(2025-11-28) 		-1.80 -7.93% 504,200 34,800 0.7
20.60
22.90
21
3 tháng
(2025-10-29) 		-2.85 -12% 602,200 45,300 1.0
20.60
23.75
21
6 tháng
(2025-07-31) 		-1.06 -4.81% 1,404,200 103,000 2.3
20.60
23.80
21
12 tháng
(2025-02-03) 		3.04 16.99% 4,216,300 600 1.8
15.56
23.80
21
24 tháng
(2024-02-07) 		8.61 70.11% 8,820,300 179,640 4.6
12.16
23.80
21
36 tháng
(2023-02-13) 		10.40 99.05% 12,517,400 376,442 10.3
10.16
23.80
21
60 tháng
(2021-02-22) 		12.69 154.68% 31,396,500 653,812 20.7
7.85
23.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |