CTCP Logistics Vinalink (vnl)

20.10
0.05
(0.25%)
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
(2026-02-23) 		-0.60 -2.84% 518,500 -32,600 -0.7
20.15
21.50
20.85
2 tháng
(2026-01-16) 		-1.10 -5.09% 843,800 4,100 0.1
20.15
21.60
20.85
3 tháng
(2025-12-17) 		-1.60 -7.24% 1,060,400 28,600 0.6
20.15
22.10
20.85
6 tháng
(2025-09-18) 		-0.97 -4.52% 1,647,200 73,200 1.6
20.15
23.80
20.85
12 tháng
(2025-03-24) 		1.59 8.40% 3,594,100 -95,500 -0.3
15.56
23.80
20.85
24 tháng
(2024-03-27) 		7.82 61.69% 8,815,800 66,490 2.9
12.41
23.80
20.85
36 tháng
(2023-04-03) 		10.16 98.32% 13,126,600 353,540 7.3
10.34
23.80
20.85
60 tháng
(2021-04-12) 		11.80 135.67% 31,958,300 632,712 20.2
8.23
23.80
20.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2024
14.61
 42,200 14.74 14.87 13.71 0 0 0
02/08/2024
14.74
 2,900 14.65 14.74 14.61 0 0 0
01/08/2024
14.74
 11,800 14.78 15.05 14.65 0 0 0
31/07/2024
14.78
 22,800 14.52 15.14 14.52 0 0 0
30/07/2024
14.65
 34,000 14.52 14.78 14.43 0 0 0
29/07/2024
14.52
 5,200 14.34 14.52 14.34 0 0 0
26/07/2024
14.43
 1,400 14.47 14.47 14.34 0 0 0
25/07/2024
14.47
 18,900 14.52 14.52 14.43 0 0 0
24/07/2024
14.52
 6,400 14.61 14.61 14.29 0 0 0
23/07/2024
14.78
 10,200 14.43 14.78 14.38 0 0 0
22/07/2024
14.78
 15,600 15.01 15.01 14.43 6,100 0 0.1
19/07/2024
15.05
 11,900 14.69 15.05 14.43 5,000 0 0.1
18/07/2024
14.74
 30,700 15.01 15.01 14.34 0 0 0
17/07/2024
14.69
 47,200 14.43 14.78 14.43 0 0 0
16/07/2024
14.43
 17,300 14.56 14.74 14.43 10,200 1,000 0.2
15/07/2024
14.69
 4,300 14.34 14.69 14.34 0 200 -0.0
12/07/2024
14.61
 23,900 14.43 14.65 14.25 0 0 0
11/07/2024
14.69
 33,300 14.52 14.74 14.43 0 0 0
10/07/2024
14.69
 11,700 14.78 14.78 14.56 0 0 0
09/07/2024
14.78
 23,600 14.43 14.78 14.43 0 0 0
08/07/2024
14.43
 35,900 15.23 15.32 14.34 0 0 0
05/07/2024
15.10
 21,200 15.14 15.19 14.87 8,400 0 0.1
04/07/2024
14.87
 40,800 14.69 15.14 14.69 5,000 0 0.1
03/07/2024
14.61
 14,600 14.56 14.61 14.25 0 200 -0.0
02/07/2024
14.56
 15,700 14.16 14.61 14.16 2,000 1,900 0.0
01/07/2024
14.16
 27,300 14.34 14.43 13.98 8,000 0 0.1
28/06/2024
14.61
 9,800 14.56 14.74 14.34 6,900 0 0.1
27/06/2024
14.56
 21,300 14.69 14.69 14.11 0 0 0
26/06/2024
14.56
 52,200 14.74 14.74 14.56 0 0 0
25/06/2024
14.52
 37,800 14.52 14.69 14.16 0 0 0
24/06/2024
14.34
 30,000 14.34 14.43 14.07 0 0 0
21/06/2024
14.34
 23,600 14.83 14.83 14.34 0 3,000 -0.0
20/06/2024
14.83
 55,900 14.25 14.83 14.25 0 200 -0.0
19/06/2024
14.29
 18,200 14.25 14.34 13.84 0 0 0
18/06/2024
14.25
 67,800 13.80 14.34 13.71 0 0 0
17/06/2024
13.80
 39,800 13.93 13.93 13.71 4,800 0 0.1
14/06/2024
13.98
 49,300 14.16 14.16 13.66 0 200 -0.0
13/06/2024
14.11
 41,100 14.69 14.69 14.11 0 0 0
12/06/2024
14.69
 74,700 14.61 14.78 13.89 0 400 -0.0
11/06/2024
14.69
 112,300 14.69 14.78 14.20 10,000 200 0.2
10/06/2024
13.89
 148,200 13.08 13.89 13.08 0 2,000 -0.0
07/06/2024
12.99
 47,700 12.95 12.99 12.81 0 0 0
06/06/2024
12.81
 36,500 12.95 12.95 12.77 0 0 0
05/06/2024
12.95
 14,600 12.99 13.08 12.95 0 0 0
04/06/2024
13.08
 26,600 12.90 13.08 12.86 0 0 0
03/06/2024
12.90
 40,100 12.90 12.90 12.63 0 0 0
31/05/2024
12.90
 18,400 12.99 12.99 12.86 0 0 0
30/05/2024
12.99
 5,500 12.99 12.99 12.86 0 0 0
29/05/2024
13.04
 11,000 12.90 13.08 12.90 0 0 0
28/05/2024
13.08
 71,700 12.81 13.17 12.81 0 0 0
27/05/2024
12.95
 20,700 12.99 12.99 12.72 0 1,000 -0.0
24/05/2024
12.99
 54,400 12.81 12.99 12.45 0 0 0
23/05/2024
12.99
 5,500 12.95 12.99 12.95 0 0 0
22/05/2024
12.95
 6,100 12.77 12.99 12.72 0 100 -0.0
21/05/2024
12.99
 45,000 12.90 13.08 12.72 0 0 0
20/05/2024
12.90
 19,800 12.81 12.90 12.72 0 800 -0.0
17/05/2024
12.81
 6,900 12.99 12.99 12.68 1,800 0 0.0
16/05/2024
12.81
 11,200 12.81 12.81 12.72 0 0 0
15/05/2024
12.81
 6,700 12.59 12.95 12.59 0 0 0
14/05/2024
12.90
 83,300 12.77 12.99 12.63 0 0 0
13/05/2024
12.77
 12,500 12.68 12.77 12.54 0 0 0
10/05/2024
12.81
 18,600 12.81 12.86 12.72 0 0 0
09/05/2024
12.86
 30,600 12.72 12.86 12.68 0 1,000 -0.0
08/05/2024
12.68
 16,100 12.86 12.86 12.68 0 0 0
07/05/2024
12.72
 17,300 12.81 12.81 12.72 0 0 0
06/05/2024
12.72
 11,200 12.72 12.77 12.68 0 0 0
03/05/2024
12.77
 27,000 12.72 12.77 12.68 0 0 0
02/05/2024
12.72
 19,300 12.63 12.72 12.50 200 0 0.0
26/04/2024
12.63
 17,700 12.63 12.77 12.63 0 0 0
25/04/2024
12.63
 5,000 12.50 12.68 12.50 0 0 0
24/04/2024
12.54
 1,900 12.54 12.63 12.54 0 0 0
23/04/2024
12.50
 16,500 12.54 12.54 12.45 0 0 0
22/04/2024
12.45
 13,700 12.45 12.63 12.41 0 0 0
19/04/2024
12.54
 27,400 12.45 12.59 12.32 0 0 0
17/04/2024
12.45
 4,100 12.54 12.63 12.45 0 0 0
16/04/2024
12.45
 6,700 12.41 12.50 12.28 0 200 -0.0
15/04/2024
12.41
 4,900 12.59 12.63 12.41 0 0 0
12/04/2024
12.59
 12,700 12.54 12.59 12.45 0 600 -0.0
11/04/2024
12.54
 8,600 12.54 12.54 12.28 0 0 0
10/04/2024
12.54
 8,000 12.63 12.72 12.54 0 0 0
09/04/2024
12.63
 19,700 12.77 12.77 12.54 13,000 0 0.2
08/04/2024
12.63
 2,700 12.77 12.77 12.54 0 0 0
05/04/2024
12.68
 29,700 12.50 12.68 12.10 400 0 0.0
04/04/2024
12.50
 16,000 12.63 12.63 12.50 0 0 0
03/04/2024
12.63
 3,500 12.81 12.81 12.63 0 0 0
02/04/2024
12.63
 16,000 12.59 12.77 12.54 0 0 0
01/04/2024
12.59
 14,100 12.54 12.68 12.50 800 0 0.0
29/03/2024
12.59
 6,100 12.77 12.77 12.54 500 200 0.0
28/03/2024
12.77
 10,500 12.59 12.81 12.54 0 0 0
27/03/2024
12.68
 13,000 12.81 12.81 12.54 0 0 0
26/03/2024
12.81
 8,300 12.90 12.90 12.54 0 0 0
25/03/2024
12.81
 17,300 12.99 12.99 12.01 0 0 0
22/03/2024
12.86
 14,800 12.90 12.90 12.01 0 0 0
21/03/2024
12.90
 13,700 12.90 12.95 12.81 0 200 -0.0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 7%
20/03/2024
12.86
 43,100 12.90 12.90 12.63 33,800 0 0.5
19/03/2024
12.50
 34,800 12.67 12.88 12.46 0 0 0
18/03/2024
12.46
 114,000 12.88 12.93 12.41 500 0 0.0
15/03/2024
12.84
 21,600 12.80 12.88 12.71 200 0 0.0
14/03/2024
12.76
 13,300 12.84 12.97 12.71 200 0 0.0
13/03/2024
12.80
 30,900 12.71 12.80 12.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |