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)
20/10/2010
2.18
 5,270 2.15 2.18 2.04 0 40 -0.0
19/10/2010
2.15
 1,810 2.15 2.15 2.15 0 0 0
18/10/2010
2.15
 20 2.16 2.16 2.15 0 0 0
15/10/2010
2.16
 2,480 2.19 2.19 2.16 0 0 0
14/10/2010
2.19
 2,000 2.19 2.19 2.19 0 0 0
13/10/2010
2.19
 1,430 2.18 2.19 2.19 0 0 0
12/10/2010
2.18
 4,630 2.27 2.27 2.18 0 0 0
11/10/2010
2.27
 10 2.19 2.27 2.27 0 0 0
08/10/2010
2.19
 3,900 2.27 2.27 2.19 0 0 0
07/10/2010
2.27
 250 2.27 2.27 2.27 0 0 0
06/10/2010
2.27
 4,580 2.27 2.27 2.27 0 0 0
05/10/2010
2.27
 10 2.22 2.27 2.27 0 0 0
04/10/2010
2.22
 2,050 2.27 2.31 2.22 0 0 0
01/10/2010
2.27
 3,400 2.30 2.30 2.27 0 0 0
30/09/2010
2.30
 10 2.24 2.30 2.30 0 0 0
29/09/2010
2.24
 27,380 2.27 2.28 2.24 20,000 0 0.3
28/09/2010
2.27
 4,450 2.27 2.27 2.27 0 0 0
27/09/2010
2.27
 1,190 2.25 2.27 2.19 0 0 0
24/09/2010
2.25
 190 2.25 2.25 2.25 90 0 0.0
23/09/2010
2.25
 5,350 2.24 2.27 2.24 0 0 0
22/09/2010
2.24
 2,110 2.24 2.33 2.24 0 0 0
21/09/2010
2.24
 1,800 2.27 2.36 2.24 0 0 0
20/09/2010
2.27
 3,660 2.30 2.33 2.25 0 0 0
17/09/2010
2.30
 110 2.27 2.36 2.30 0 0 0
16/09/2010
2.27
 300 2.30 2.30 2.27 0 0 0
15/09/2010
2.30
 850 2.37 2.37 2.30 0 0 0
14/09/2010
2.37
 1,550 2.30 2.37 2.27 0 0 0
13/09/2010
2.30
 3,150 2.30 2.30 2.30 0 0 0
10/09/2010
2.30
 6,150 2.40 2.40 2.30 10 0 0.0
09/09/2010
2.40
 2,960 2.51 2.51 2.39 0 0 0
08/09/2010
2.51
 320 2.42 2.51 2.30 0 0 0
07/09/2010
2.42
 6,140 2.37 2.42 2.31 3,000 0 0.0
06/09/2010
2.37
 4,840 2.30 2.39 2.31 730 0 0.0
01/09/2010
2.30
 5,510 2.31 2.33 2.30 0 0 0
31/08/2010
2.31
 8,780 2.31 2.31 2.22 1,000 0 0.0
30/08/2010
2.31
 11,140 2.24 2.31 2.19 2,000 0 0.0
27/08/2010: Cổ tức tiền mặt tỉ lệ: 7%
27/08/2010
2.24
 2,100 2.16 2.27 2.24 90 0 0.0
26/08/2010
2.16
 12,280 2.12 2.16 2.06 0 0 0
25/08/2010
2.12
 8,320 2.20 2.28 2.12 0 0 0
24/08/2010
2.20
 10,440 2.29 2.29 2.20 0 0 0
23/08/2010
2.29
 12,950 2.30 2.33 2.29 7,000 0 0.1
20/08/2010
2.30
 7,340 2.35 2.35 2.30 10 0 0.0
19/08/2010
2.35
 7,260 2.35 2.38 2.30 0 0 0
18/08/2010
2.35
 4,140 2.45 2.45 2.35 2,660 10 0.0
17/08/2010
2.45
 3,900 2.41 2.45 2.32 1,110 0 0.0
16/08/2010
2.41
 1,310 2.33 2.42 2.41 920 0 0.0
13/08/2010
2.33
 4,310 2.26 2.33 2.23 0 0 0
12/08/2010
2.26
 15,580 2.38 2.38 2.26 540 0 0.0
11/08/2010
2.38
 2,470 2.35 2.38 2.35 0 0 0
10/08/2010
2.35
 9,820 2.42 2.45 2.32 0 0 0
09/08/2010
2.42
 5,270 2.45 2.45 2.42 1,000 0 0.0
06/08/2010
2.45
 6,360 2.54 2.59 2.45 4,850 0 0.1
05/08/2010
2.54
 1,440 2.48 2.55 2.49 0 0 0
04/08/2010
2.48
 10,830 2.55 2.56 2.46 0 0 0
03/08/2010
2.55
 8,710 2.54 2.56 2.52 0 0 0
02/08/2010
2.54
 2,550 2.52 2.58 2.52 0 0 0
30/07/2010
2.52
 1,390 2.54 2.54 2.52 0 0 0
29/07/2010
2.54
 920 2.55 2.55 2.54 0 0 0
28/07/2010
2.55
 5,500 2.56 2.56 2.55 0 0 0
27/07/2010
2.56
 2,840 2.56 2.58 2.56 10 0 0.0
26/07/2010
2.56
 5,680 2.59 2.59 2.56 0 0 0
23/07/2010
2.59
 3,560 2.55 2.66 2.56 0 0 0
22/07/2010
2.55
 1,520 2.58 2.59 2.54 0 0 0
21/07/2010
2.58
 2,700 2.64 2.64 2.58 0 0 0
20/07/2010
2.64
 6,110 2.55 2.64 2.58 0 0 0
19/07/2010
2.55
 4,430 2.59 2.64 2.55 0 0 0
16/07/2010
2.59
 1,350 2.56 2.59 2.56 0 0 0
15/07/2010
2.56
 7,210 2.61 2.61 2.56 0 0 0
14/07/2010
2.61
 2,490 2.65 2.65 2.59 0 0 0
13/07/2010
2.65
 5,700 2.62 2.66 2.65 5,000 0 0.1
12/07/2010
2.62
 7,120 2.65 2.66 2.54 0 0 0
09/07/2010
2.65
 2,020 2.58 2.66 2.52 0 0 0
08/07/2010
2.58
 4,080 2.58 2.65 2.56 0 0 0
07/07/2010
2.58
 7,360 2.64 2.64 2.56 0 0 0
06/07/2010
2.64
 4,650 2.66 2.66 2.56 0 0 0
05/07/2010
2.66
 2,710 2.65 2.68 2.66 0 0 0
02/07/2010
2.65
 1,060 2.64 2.68 2.62 0 0 0
01/07/2010
2.64
 14,520 2.56 2.64 2.56 0 0 0
30/06/2010
2.56
 3,900 2.66 2.66 2.55 0 0 0
29/06/2010
2.66
 20,000 2.59 2.71 2.62 1,300 0 0.0
28/06/2010
2.59
 9,210 2.61 2.64 2.58 1,700 0 0.0
25/06/2010
2.61
 9,130 2.61 2.66 2.49 3,000 30 0.1
24/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/99 (Volume + 9.90%, Ratio=0.10)
24/06/2010
2.61
 22,920 2.49 2.61 2.59 0 0 0
23/06/2010
2.49
 4,620 2.50 2.52 2.49 0 30 -0.0
22/06/2010
2.50
 8,090 2.54 2.56 2.50 0 600 -0.0
21/06/2010
2.54
 7,810 2.49 2.56 2.53 0 0 0
18/06/2010
2.49
 9,550 2.49 2.53 2.46 100 0 0.0
17/06/2010
2.49
 18,330 2.49 2.54 2.41 100 0 0.0
16/06/2010
2.49
 14,710 2.46 2.50 2.46 600 0 0.0
15/06/2010
2.46
 2,900 2.49 2.52 2.46 0 0 0
14/06/2010
2.49
 7,070 2.52 2.53 2.49 0 0 0
11/06/2010
2.52
 9,110 2.49 2.52 2.49 0 0 0
10/06/2010
2.49
 5,270 2.41 2.52 2.36 0 0 0
09/06/2010
2.41
 3,390 2.32 2.42 2.32 0 0 0
08/06/2010
2.32
 24,630 2.35 2.35 2.32 0 0 0
07/06/2010
2.35
 25,260 2.46 2.46 2.35 0 0 0
04/06/2010
2.46
 11,000 2.46 2.49 2.46 0 0 0
03/06/2010
2.46
 20,840 2.49 2.50 2.46 0 0 0
02/06/2010
2.49
 2,290 2.50 2.53 2.49 1,000 0 0.0
01/06/2010
2.50
 9,250 2.48 2.53 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |