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)
31/05/2010
2.48
 3,830 2.57 2.63 2.48 0 0 0
28/05/2010
2.57
 21,700 2.49 2.60 2.53 80 0 0.0
27/05/2010
2.49
 5,250 2.49 2.54 2.49 0 0 0
26/05/2010
2.49
 21,710 2.46 2.57 2.49 0 0 0
25/05/2010
2.46
 6,450 2.37 2.48 2.37 0 0 0
24/05/2010
2.37
 11,730 2.44 2.54 2.37 0 0 0
21/05/2010
2.44
 35,680 2.56 2.56 2.44 0 0 0
20/05/2010
2.56
 28,560 2.50 2.56 2.42 0 0 0
19/05/2010
2.50
 9,450 2.62 2.75 2.50 0 0 0
18/05/2010
2.62
 14,330 2.69 2.69 2.62 0 0 0
17/05/2010
2.69
 43,030 2.66 2.77 2.65 0 0 0
14/05/2010
2.66
 24,750 2.70 2.75 2.66 0 0 0
13/05/2010
2.70
 66,850 2.83 2.83 2.70 0 0 0
12/05/2010
2.83
 14,490 2.98 2.98 2.83 0 0 0
11/05/2010
2.98
 39,140 3.12 3.12 2.98 0 0 0
10/05/2010
3.12
 33,170 3.28 3.28 3.12 0 20 -0.0
07/05/2010
3.28
 205,080 3.21 3.30 3.07 0 0 0
06/05/2010
3.21
 61,450 3.07 3.21 3.21 0 0 0
05/05/2010
3.07
 27,630 2.92 3.07 3.07 0 1,000 -0.0
04/05/2010
2.92
 13,490 2.79 2.92 2.92 0 0 0
29/04/2010
2.79
 114,650 2.66 2.79 2.66 0 25,890 -0.5
28/04/2010
2.66
 43,100 2.61 2.71 2.61 0 0 0
27/04/2010
2.61
 3,870 2.63 2.65 2.61 0 0 0
26/04/2010
2.63
 15,550 2.63 2.66 2.63 0 0 0
22/04/2010
2.63
 24,520 2.62 2.67 2.62 0 0 0
21/04/2010
2.62
 10,720 2.62 2.62 2.61 0 0 0
20/04/2010
2.62
 28,440 2.62 2.67 2.61 0 10,000 -0.2
19/04/2010
2.62
 10,500 2.62 2.69 2.56 0 0 0
16/04/2010
2.62
 28,930 2.60 2.71 2.60 0 0 0
15/04/2010
2.60
 8,630 2.62 2.62 2.54 0 6,690 -0.1
14/04/2010
2.62
 3,780 2.62 2.62 2.57 0 0 0
13/04/2010
2.62
 8,210 2.66 2.67 2.62 0 0 0
12/04/2010
2.66
 21,920 2.60 2.71 2.66 0 0 0
09/04/2010
2.60
 15,700 2.48 2.60 2.52 0 0 0
08/04/2010
2.48
 6,100 2.48 2.54 2.48 0 5,000 -0.1
07/04/2010
2.48
 10,490 2.48 2.56 2.46 0 8,760 -0.2
06/04/2010
2.48
 3,320 2.49 2.54 2.48 0 0 0
05/04/2010
2.49
 14,190 2.49 2.56 2.49 100 11,890 -0.2
02/04/2010
2.49
 18,730 2.53 2.53 2.41 0 16,000 -0.3
01/04/2010
2.53
 70 2.50 2.54 2.46 0 0 0
31/03/2010
2.50
 2,730 2.49 2.61 2.49 0 0 0
30/03/2010
2.49
 11,130 2.62 2.62 2.49 0 0 0
29/03/2010
2.62
 1,000 2.62 2.62 2.62 0 0 0
26/03/2010
2.62
 10 2.58 2.62 2.62 0 0 0
25/03/2010
2.58
 2,150 2.62 2.62 2.58 0 0 0
24/03/2010
2.62
 14,820 2.62 2.66 2.62 14,080 13,900 0.0
23/03/2010
2.62
 3,030 2.66 2.67 2.62 0 0 0
22/03/2010
2.66
 3,860 2.61 2.66 2.61 0 0 0
19/03/2010
2.61
 6,320 2.62 2.62 2.60 0 0 0
18/03/2010
2.62
 1,160 2.63 2.63 2.62 0 0 0
17/03/2010
2.63
 1,860 2.62 2.63 2.62 0 0 0
16/03/2010
2.62
 920 2.65 2.73 2.62 0 0 0
15/03/2010
2.65
 6,660 2.69 2.74 2.65 0 0 0
12/03/2010
2.69
 6,220 2.66 2.75 2.63 0 0 0
11/03/2010
2.66
 10,630 2.62 2.69 2.62 0 0 0
10/03/2010
2.62
 56,410 2.74 2.75 2.61 0 0 0
09/03/2010
2.74
 10,410 2.74 2.74 2.61 0 0 0
08/03/2010
2.74
 290 2.87 2.87 2.74 0 0 0
05/03/2010
2.87
 10 2.77 2.87 2.87 0 0 0
04/03/2010
2.77
 23,350 2.88 2.88 2.75 0 0 0
03/03/2010
2.88
 1,910 2.88 2.88 2.88 0 0 0
02/03/2010
2.88
 42,310 2.88 2.88 2.74 0 0 0
01/03/2010
2.88
 11,610 2.88 2.88 2.75 0 0 0
26/02/2010
2.88
 10,960 2.86 2.88 2.75 0 0 0
25/02/2010
2.86
 13,210 2.84 2.86 2.75 0 0 0
24/02/2010
2.84
 30,500 2.75 2.88 2.77 0 0 0
23/02/2010
2.75
 9,150 2.75 2.79 2.75 0 0 0
22/02/2010
2.75
 6,110 2.87 2.90 2.75 0 0 0
12/02/2010
2.87
 31,010 2.88 2.88 2.74 0 0 0
11/02/2010
2.88
 20,190 2.92 2.92 2.78 0 0 0
10/02/2010
2.92
 25,120 2.92 2.92 2.78 2,000 0 0.0
09/02/2010
2.92
 1,260 2.90 2.94 2.77 0 0 0
08/02/2010
2.90
 31,320 2.79 2.90 2.66 0 0 0
05/02/2010
2.79
 57,630 2.94 2.96 2.79 31,000 0 0.7
04/02/2010
2.94
 23,520 2.90 2.94 2.75 5,000 0 0.1
03/02/2010
2.90
 36,830 2.82 2.90 2.69 9,450 0 0.2
02/02/2010
2.82
 14,420 2.71 2.82 2.69 0 0 0
01/02/2010
2.71
 37,660 2.60 2.71 2.56 17,400 0 0.4
29/01/2010
2.60
 36,210 2.53 2.60 2.46 3,500 0 0.1
28/01/2010
2.53
 43,750 2.49 2.56 2.49 10,000 0 0.2
27/01/2010
2.49
 10,300 2.58 2.62 2.49 2,000 300 0.0
26/01/2010
2.58
 24,920 2.46 2.58 2.45 0 0 0
25/01/2010
2.46
 1,010 2.54 2.54 2.46 300 0 0.0
22/01/2010
2.54
 1,810 2.45 2.54 2.37 0 0 0
21/01/2010
2.45
 11,510 2.57 2.57 2.45 0 0 0
20/01/2010
2.57
 2,970 2.62 2.62 2.54 0 0 0
19/01/2010
2.62
 25,030 2.74 2.82 2.62 0 0 0
18/01/2010
2.74
 4,050 2.74 2.74 2.62 0 0 0
15/01/2010
2.74
 2,540 2.74 2.74 2.69 0 40 -0.0
14/01/2010
2.74
 4,600 2.88 2.98 2.74 0 0 0
13/01/2010
2.88
 3,400 2.99 2.99 2.84 0 0 0
12/01/2010
2.99
 1,500 2.96 3.00 2.86 0 0 0
11/01/2010
2.96
 2,140 2.96 2.96 2.84 990 0 0.0
08/01/2010
2.96
 3,110 2.94 3.01 2.95 0 0 0
07/01/2010
2.94
 2,570 3.03 3.04 2.90 0 0 0
06/01/2010
3.03
 10,160 3.03 3.03 3.00 0 0 0
05/01/2010
3.03
 7,200 3.01 3.13 2.96 10 0 0.0
04/01/2010
3.01
 3,130 3.07 3.15 2.95 50 0 0.0
31/12/2009
3.07
 6,600 2.95 3.07 2.88 30 0 0
30/12/2009
2.95
 3,040 2.86 2.98 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |