CTCP Logistics Vinalink (vnl)

18.65
-0.65
(-3.37%)
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
(2026-07-06) 		-0.15 -0.78% 218,300 -29,500 0
18.80
19.30
19.30
2 tháng
(2026-06-04) 		0.45 2.41% 398,200 -29,700 0
18.35
19.30
19.30
3 tháng
(2026-05-05) 		0.05 0.26% 503,200 -36,100 0
18.35
19.30
19.30
6 tháng
(2026-02-04) 		-1.09 -5.42% 1,295,300 -90,700 -0.2
18.35
20.68
19.30
12 tháng
(2025-08-08) 		-1.83 -8.73% 2,694,000 9,700 2.0
18.35
22.89
19.30
24 tháng
(2024-08-13) 		4.88 34.35% 7,201,100 -83,210 1.8
13.67
22.89
19.30
36 tháng
(2023-08-21) 		6.85 55.87% 11,755,800 230,740 6.5
11.12
22.89
19.30
60 tháng
(2021-08-30) 		8.52 80.52% 28,590,800 563,512 20.5
9
22.89
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2010
2.34
 6,020 2.30 2.34 2.27 0 0 0
08/12/2010
2.30
 3,190 2.42 2.42 2.30 0 0 0
07/12/2010
2.42
 6,740 2.46 2.46 2.34 0 0 0
06/12/2010
2.46
 14,440 2.37 2.46 2.42 0 0 0
03/12/2010
2.37
 560 2.28 2.39 2.30 0 0 0
02/12/2010
2.28
 8,330 2.18 2.28 2.18 0 0 0
01/12/2010
2.18
 2,830 2.13 2.18 2.13 0 0 0
30/11/2010
2.13
 3,490 2.09 2.18 2.09 0 0 0
29/11/2010
2.09
 2,930 2.09 2.12 2.05 0 0 0
26/11/2010
2.09
 6,650 2.12 2.12 2.05 0 0 0
25/11/2010
2.12
 6,300 2.10 2.15 2.10 0 0 0
24/11/2010
2.10
 450 2.10 2.10 2.07 0 0 0
23/11/2010
2.10
 100 2.04 2.10 2.09 0 0 0
22/11/2010
2.04
 18,500 2.04 2.05 2.04 13,500 0 0.2
19/11/2010
2.04
 5,900 2.02 2.05 2.02 4,220 0 0.1
18/11/2010
2.02
 1,200 1.99 2.04 2.02 0 0 0
17/11/2010
1.99
 1,130 1.99 2.07 1.98 0 0 0
16/11/2010
1.99
 2,560 1.99 1.99 1.98 0 0 0
15/11/2010
1.99
 2,610 2.04 2.13 1.96 0 0 0
12/11/2010
2.04
 3,430 1.99 2.09 2.01 0 0 0
11/11/2010
1.99
 2,510 1.99 2.09 1.99 0 0 0
10/11/2010
1.99
 880 2.04 2.12 1.99 0 0 0
09/11/2010
2.04
 8,600 2.15 2.21 2.04 40 0 0.0
08/11/2010
2.15
 9,100 2.15 2.24 2.15 8,000 0 0.1
05/11/2010
2.15
 270 2.07 2.16 2.04 10 0 0.0
04/11/2010
2.07
 150 2.12 2.12 2.07 0 0 0
03/11/2010
2.12
 700 2.21 2.21 2.12 0 0 0
02/11/2010
2.21
 2,320 2.12 2.21 2.12 0 0 0
01/11/2010
2.12
 0 2.12 2.12 2.12 0 0 0
29/10/2010
2.12
 1,020 2.12 2.21 2.12 0 0 0
28/10/2010
2.12
 1,270 2.12 2.12 2.12 0 0 0
27/10/2010
2.12
 3,250 2.18 2.18 2.12 0 0 0
26/10/2010
2.18
 1,350 2.12 2.21 2.12 0 0 0
25/10/2010
2.12
 380 2.12 2.12 2.12 0 0 0
22/10/2010
2.12
 2,800 2.12 2.12 2.12 0 0 0
21/10/2010
2.12
 370 2.18 2.18 2.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |