CTCP Logistics Vinalink (vnl)

20.30
-0.20
(-0.98%)
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
(2026-02-11) 		-0.30 -1.44% 578,200 -32,600 -0.7
20.15
21.50
20.30
2 tháng
(2026-01-12) 		-0.30 -1.44% 884,500 3,800 0.0
20.15
21.60
20.30
3 tháng
(2025-12-15) 		-1.65 -7.45% 1,059,200 28,600 0.6
20.15
22.15
20.30
6 tháng
(2025-09-15) 		-0.54 -2.54% 1,683,600 87,200 1.9
20.15
23.80
20.30
12 tháng
(2025-03-18) 		0.97 4.98% 3,626,600 -93,500 -0.2
15.56
23.80
20.30
24 tháng
(2024-03-25) 		7.69 59.99% 8,836,000 66,490 2.9
12.41
23.80
20.30
36 tháng
(2023-03-29) 		10.16 98.32% 13,126,900 353,540 7.3
10.34
23.80
20.30
60 tháng
(2021-04-08) 		11.57 129.47% 31,953,400 632,712 20.2
8.23
23.80
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2010
2.65
 1,520 2.68 2.70 2.64 0 0 0
21/07/2010
2.68
 2,700 2.74 2.74 2.68 0 0 0
20/07/2010
2.74
 6,110 2.65 2.74 2.68 0 0 0
19/07/2010
2.65
 4,430 2.70 2.74 2.65 0 0 0
16/07/2010
2.70
 1,350 2.67 2.70 2.67 0 0 0
15/07/2010
2.67
 7,210 2.71 2.71 2.67 0 0 0
14/07/2010
2.71
 2,490 2.76 2.76 2.70 0 0 0
13/07/2010
2.76
 5,700 2.73 2.77 2.76 5,000 0 0.1
12/07/2010
2.73
 7,120 2.76 2.77 2.64 0 0 0
09/07/2010
2.76
 2,020 2.68 2.77 2.62 0 0 0
08/07/2010
2.68
 4,080 2.68 2.76 2.67 0 0 0
07/07/2010
2.68
 7,360 2.74 2.74 2.67 0 0 0
06/07/2010
2.74
 4,650 2.77 2.77 2.67 0 0 0
05/07/2010
2.77
 2,710 2.76 2.79 2.77 0 0 0
02/07/2010
2.76
 1,060 2.74 2.79 2.73 0 0 0
01/07/2010
2.74
 14,520 2.67 2.74 2.67 0 0 0
30/06/2010
2.67
 3,900 2.77 2.77 2.65 0 0 0
29/06/2010
2.77
 20,000 2.70 2.82 2.73 1,300 0 0.0
28/06/2010
2.70
 9,210 2.71 2.74 2.68 1,700 0 0.0
25/06/2010
2.71
 9,130 2.71 2.77 2.59 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
2.71
 22,920 2.59 2.71 2.70 0 0 0
23/06/2010
2.59
 4,620 2.60 2.62 2.59 0 30 -0.0
22/06/2010
2.60
 8,090 2.64 2.66 2.60 0 600 -0.0
21/06/2010
2.64
 7,810 2.59 2.66 2.63 0 0 0
18/06/2010
2.59
 9,550 2.59 2.63 2.56 100 0 0.0
17/06/2010
2.59
 18,330 2.59 2.64 2.51 100 0 0.0
16/06/2010
2.59
 14,710 2.56 2.60 2.56 600 0 0.0
15/06/2010
2.56
 2,900 2.59 2.62 2.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |