CTCP Logistics Vinalink (vnl)

22.80
-0.10
(-0.44%)
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
(2025-11-04) 		-0.15 -0.65% 96,100 3,100 0.1
22.55
23.10
22.90
2 tháng
(2025-10-06) 		0.99 4.54% 325,500 4,200 0.1
21.81
23.80
22.90
3 tháng
(2025-09-05) 		1.72 8.14% 585,000 60,500 1.4
20.79
23.80
22.90
6 tháng
(2025-06-09) 		2.83 14.18% 1,470,000 67,700 1.5
19.39
23.80
22.90
12 tháng
(2024-12-09) 		7.94 53.39% 4,261,100 -45,300 0.9
14.73
23.80
22.90
24 tháng
(2023-12-15) 		10.86 90.88% 8,826,700 207,940 4.8
11.94
23.80
22.90
36 tháng
(2022-12-20) 		11.77 106.76% 12,256,800 343,542 9.2
10.16
23.80
22.90
60 tháng
(2020-12-30) 		15.09 195.70% 31,302,140 486,062 17.6
7.64
23.80
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2024
12.67
 10,000 12.71 12.71 12.54 0 0 0
11/03/2024
12.76
 6,100 12.80 12.80 12.76 0 0 0
08/03/2024
12.80
 24,900 12.80 12.93 12.71 0 0 0
07/03/2024
12.88
 21,100 12.84 12.97 12.80 14,000 0 0.2
06/03/2024
12.84
 73,400 12.76 13.10 12.76 37,200 0 0.6
05/03/2024
12.76
 31,100 12.88 12.88 12.67 0 0 0
04/03/2024
12.76
 87,400 12.76 12.84 12.63 136,485 130,685 0.1
01/03/2024
12.58
 53,800 12.46 12.63 12.37 0 0 0
29/02/2024
12.24
 9,200 12.29 12.29 12.24 0 0 0
28/02/2024
12.24
 13,400 12.29 12.37 12.24 500 1,950 -0.0
27/02/2024
12.37
 12,900 12.29 12.37 12.29 0 0 0
26/02/2024
12.37
 3,400 12.29 12.37 12.29 0 0 0
23/02/2024
12.37
 3,100 12.41 12.41 12.29 0 100 -0.0
22/02/2024
12.33
 15,000 12.46 12.46 12.33 500 0 0.0
21/02/2024
12.33
 4,600 12.33 12.37 12.29 0 0 0
20/02/2024
12.33
 20,100 12.37 12.37 12.20 15,000 0 0.2
19/02/2024
12.37
 16,700 12.29 12.46 12.20 1,200 0 0.0
16/02/2024
12.29
 7,000 12.12 12.29 12.07 0 0 0
15/02/2024
12.16
 3,800 12.24 12.29 12.16 0 0 0
07/02/2024
12.29
 8,900 12.37 12.37 12.29 0 0 0
06/02/2024
12.37
 6,000 12.37 12.37 12.37 0 0 0
05/02/2024
12.37
 9,100 12.20 12.54 12.20 0 0 0
02/02/2024
12.46
 49,600 12.41 12.54 11.99 0 0 0
01/02/2024
12.41
 23,100 12.20 12.46 12.20 5,000 0 0.1
31/01/2024
12.20
 49,100 12.24 12.29 12.20 18,600 0 0.3
30/01/2024
12.24
 63,800 12.20 12.29 12.20 50,200 900 0.7
29/01/2024
12.29
 32,800 12.20 12.29 11.99 21,600 16,500 0.1
26/01/2024
12.20
 300 12.20 12.20 12.20 0 200 -0.0
25/01/2024
12.20
 300 12.03 12.20 12.03 0 0 0
24/01/2024
12.24
 14,600 12.03 12.24 12.03 0 12,700 -0.2
23/01/2024
12.12
 14,100 12.29 12.29 12.07 0 11,400 -0.2
22/01/2024
12.20
 32,200 12.16 12.20 11.99 0 0 0
19/01/2024
12.16
 23,200 12.16 12.16 11.99 500 0 0.0
18/01/2024
12.16
 15,100 12.03 12.16 11.94 9,600 0 0.1
17/01/2024
12.12
 2,800 12.12 12.12 12.12 0 0 0
16/01/2024
12.03
 4,500 12.20 12.20 12.03 0 0 0
15/01/2024
12.20
 300 12.20 12.20 12.20 0 0 0
12/01/2024
12.24
 1,500 12.33 12.33 12.24 200 0 0.0
11/01/2024
12.37
 6,700 12.37 12.37 12.37 5,000 0 0.1
10/01/2024
12.24
 11,600 12.67 12.67 12.20 10,300 0 0.2
09/01/2024
12.16
 15,900 12.16 12.16 12.16 0 4,800 -0.1
08/01/2024
12.16
 5,300 12.20 12.20 12.03 0 0 0
05/01/2024
12.16
 13,700 12.20 12.20 12.12 0 0 0
04/01/2024
12.16
 5,500 12.20 12.20 12.16 0 0 0
03/01/2024
12.16
 3,700 12.12 12.16 11.99 0 500 -0.0
02/01/2024
12.12
 11,700 11.99 12.20 11.99 0 0 0
29/12/2023
11.94
 4,500 11.99 12.03 11.94 0 0 0
28/12/2023
12.03
 5,000 12.12 12.12 12.03 0 0 0
27/12/2023
12.20
 2,300 12.03 12.24 12.03 0 500 -0.0
26/12/2023
12.03
 17,600 11.94 12.03 11.94 500 6,700 -0.1
25/12/2023
12.16
 17,300 12.07 12.16 12.03 0 0 0
22/12/2023
12.07
 6,500 11.90 12.07 11.86 800 5,000 -0.1
21/12/2023
11.94
 1,200 11.90 11.94 11.90 0 300 -0.0
20/12/2023
11.99
 300 11.99 11.99 11.99 0 0 0
19/12/2023
11.94
 0 11.94 11.94 11.94 0 0 0
18/12/2023
11.94
 2,100 12.12 12.12 11.94 400 0 0.0
15/12/2023
11.94
 600 12.16 12.16 11.94 0 0 0
14/12/2023
12.03
 4,600 12.07 12.07 12.03 0 0 0
13/12/2023
12.20
 4,600 12.37 12.37 12.07 0 0 0
12/12/2023
12.20
 2,700 12.07 12.20 12.07 0 0 0
11/12/2023
12.20
 5,400 12.12 12.29 12.12 0 0 0
08/12/2023
12.29
 15,300 12.16 12.29 12.16 0 0 0
07/12/2023
12.29
 4,300 12.16 12.29 12.16 0 0 0
06/12/2023
12.16
 8,800 12.20 12.20 12.07 0 0 0
05/12/2023
12.16
 500 12.16 12.16 12.16 100 0 0.0
04/12/2023
12.24
 3,800 12.24 12.33 12.03 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |