CTCP Logistics Vinalink (vnl)

21
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
(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)
14/06/2010
2.59
 7,070 2.62 2.63 2.59 0 0 0
11/06/2010
2.62
 9,110 2.59 2.62 2.59 0 0 0
10/06/2010
2.59
 5,270 2.51 2.62 2.45 0 0 0
09/06/2010
2.51
 3,390 2.41 2.52 2.41 0 0 0
08/06/2010
2.41
 24,630 2.44 2.44 2.41 0 0 0
07/06/2010
2.44
 25,260 2.56 2.56 2.44 0 0 0
04/06/2010
2.56
 11,000 2.56 2.59 2.56 0 0 0
03/06/2010
2.56
 20,840 2.59 2.60 2.56 0 0 0
02/06/2010
2.59
 2,290 2.60 2.63 2.59 1,000 0 0.0
01/06/2010
2.60
 9,250 2.58 2.63 2.56 0 0 0
31/05/2010
2.58
 3,830 2.67 2.74 2.58 0 0 0
28/05/2010
2.67
 21,700 2.59 2.70 2.63 80 0 0.0
27/05/2010
2.59
 5,250 2.59 2.64 2.59 0 0 0
26/05/2010
2.59
 21,710 2.56 2.67 2.59 0 0 0
25/05/2010
2.56
 6,450 2.47 2.58 2.47 0 0 0
24/05/2010
2.47
 11,730 2.54 2.64 2.47 0 0 0
21/05/2010
2.54
 35,680 2.66 2.66 2.54 0 0 0
20/05/2010
2.66
 28,560 2.60 2.66 2.52 0 0 0
19/05/2010
2.60
 9,450 2.73 2.86 2.60 0 0 0
18/05/2010
2.73
 14,330 2.79 2.79 2.73 0 0 0
17/05/2010
2.79
 43,030 2.77 2.88 2.75 0 0 0
14/05/2010
2.77
 24,750 2.81 2.86 2.77 0 0 0
13/05/2010
2.81
 66,850 2.94 2.94 2.81 0 0 0
12/05/2010
2.94
 14,490 3.09 3.09 2.94 0 0 0
11/05/2010
3.09
 39,140 3.24 3.24 3.09 0 0 0
10/05/2010
3.24
 33,170 3.41 3.41 3.24 0 20 -0.0
07/05/2010
3.41
 205,080 3.34 3.43 3.19 0 0 0
06/05/2010
3.34
 61,450 3.19 3.34 3.34 0 0 0
05/05/2010
3.19
 27,630 3.04 3.19 3.19 0 1,000 -0.0
04/05/2010
3.04
 13,490 2.90 3.04 3.04 0 0 0
29/04/2010
2.90
 114,650 2.77 2.90 2.77 0 25,890 -0.5
28/04/2010
2.77
 43,100 2.71 2.82 2.71 0 0 0
27/04/2010
2.71
 3,870 2.74 2.75 2.71 0 0 0
26/04/2010
2.74
 15,550 2.74 2.77 2.74 0 0 0
22/04/2010
2.74
 24,520 2.73 2.78 2.73 0 0 0
21/04/2010
2.73
 10,720 2.73 2.73 2.71 0 0 0
20/04/2010
2.73
 28,440 2.73 2.78 2.71 0 10,000 -0.2
19/04/2010
2.73
 10,500 2.73 2.79 2.66 0 0 0
16/04/2010
2.73
 28,930 2.70 2.82 2.70 0 0 0
15/04/2010
2.70
 8,630 2.73 2.73 2.64 0 6,690 -0.1
14/04/2010
2.73
 3,780 2.73 2.73 2.67 0 0 0
13/04/2010
2.73
 8,210 2.77 2.78 2.73 0 0 0
12/04/2010
2.77
 21,920 2.70 2.82 2.77 0 0 0
09/04/2010
2.70
 15,700 2.58 2.70 2.62 0 0 0
08/04/2010
2.58
 6,100 2.58 2.64 2.58 0 5,000 -0.1
07/04/2010
2.58
 10,490 2.58 2.66 2.56 0 8,760 -0.2
06/04/2010
2.58
 3,320 2.59 2.64 2.58 0 0 0
05/04/2010
2.59
 14,190 2.59 2.66 2.59 100 11,890 -0.2
02/04/2010
2.59
 18,730 2.63 2.63 2.51 0 16,000 -0.3
01/04/2010
2.63
 70 2.60 2.64 2.56 0 0 0
31/03/2010
2.60
 2,730 2.59 2.71 2.59 0 0 0
30/03/2010
2.59
 11,130 2.73 2.73 2.59 0 0 0
29/03/2010
2.73
 1,000 2.73 2.73 2.73 0 0 0
26/03/2010
2.73
 10 2.69 2.73 2.73 0 0 0
25/03/2010
2.69
 2,150 2.73 2.73 2.69 0 0 0
24/03/2010
2.73
 14,820 2.73 2.77 2.73 14,080 13,900 0.0
23/03/2010
2.73
 3,030 2.77 2.78 2.73 0 0 0
22/03/2010
2.77
 3,860 2.71 2.77 2.71 0 0 0
19/03/2010
2.71
 6,320 2.73 2.73 2.70 0 0 0
18/03/2010
2.73
 1,160 2.74 2.74 2.73 0 0 0
17/03/2010
2.74
 1,860 2.73 2.74 2.73 0 0 0
16/03/2010
2.73
 920 2.75 2.84 2.73 0 0 0
15/03/2010
2.75
 6,660 2.79 2.85 2.75 0 0 0
12/03/2010
2.79
 6,220 2.77 2.86 2.74 0 0 0
11/03/2010
2.77
 10,630 2.73 2.79 2.73 0 0 0
10/03/2010
2.73
 56,410 2.85 2.86 2.71 0 0 0
09/03/2010
2.85
 10,410 2.85 2.85 2.71 0 0 0
08/03/2010
2.85
 290 2.99 2.99 2.85 0 0 0
05/03/2010
2.99
 10 2.88 2.99 2.99 0 0 0
04/03/2010
2.88
 23,350 3.00 3.00 2.86 0 0 0
03/03/2010
3.00
 1,910 3.00 3.00 3.00 0 0 0
02/03/2010
3.00
 42,310 3.00 3.00 2.85 0 0 0
01/03/2010
3.00
 11,610 3.00 3.00 2.86 0 0 0
26/02/2010
3.00
 10,960 2.97 3.00 2.86 0 0 0
25/02/2010
2.97
 13,210 2.96 2.97 2.86 0 0 0
24/02/2010
2.96
 30,500 2.86 3.00 2.88 0 0 0
23/02/2010
2.86
 9,150 2.86 2.90 2.86 0 0 0
22/02/2010
2.86
 6,110 2.99 3.01 2.86 0 0 0
12/02/2010
2.99
 31,010 3.00 3.00 2.85 0 0 0
11/02/2010
3.00
 20,190 3.04 3.04 2.89 0 0 0
10/02/2010
3.04
 25,120 3.04 3.04 2.89 2,000 0 0.0
09/02/2010
3.04
 1,260 3.01 3.05 2.88 0 0 0
08/02/2010
3.01
 31,320 2.90 3.01 2.77 0 0 0
05/02/2010
2.90
 57,630 3.05 3.08 2.90 31,000 0 0.7
04/02/2010
3.05
 23,520 3.01 3.05 2.86 5,000 0 0.1
03/02/2010
3.01
 36,830 2.93 3.01 2.79 9,450 0 0.2
02/02/2010
2.93
 14,420 2.82 2.93 2.79 0 0 0
01/02/2010
2.82
 37,660 2.70 2.82 2.66 17,400 0 0.4
29/01/2010
2.70
 36,210 2.63 2.70 2.56 3,500 0 0.1
28/01/2010
2.63
 43,750 2.59 2.66 2.59 10,000 0 0.2
27/01/2010
2.59
 10,300 2.69 2.73 2.59 2,000 300 0.0
26/01/2010
2.69
 24,920 2.56 2.69 2.55 0 0 0
25/01/2010
2.56
 1,010 2.64 2.64 2.56 300 0 0.0
22/01/2010
2.64
 1,810 2.55 2.64 2.47 0 0 0
21/01/2010
2.55
 11,510 2.67 2.67 2.55 0 0 0
20/01/2010
2.67
 2,970 2.73 2.73 2.64 0 0 0
19/01/2010
2.73
 25,030 2.85 2.93 2.73 0 0 0
18/01/2010
2.85
 4,050 2.85 2.85 2.73 0 0 0
15/01/2010
2.85
 2,540 2.85 2.85 2.79 0 40 -0.0
14/01/2010
2.85
 4,600 3.00 3.09 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |