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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |