CTCP Logistics Vinalink (vnl)

18.90
0.10
(0.53%)
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
(2026-06-29) 		-0.10 -0.53% 231,500 -29,000 0
18.80
19.25
18.80
2 tháng
(2026-05-29) 		0.20 1.07% 388,200 -32,400 0
18.35
19.25
18.80
3 tháng
(2026-04-29) 		-0.15 -0.79% 504,600 -43,500 0
18.35
19.25
18.80
6 tháng
(2026-01-29) 		-1.39 -6.85% 1,383,700 -89,700 -0.2
18.35
20.68
18.80
12 tháng
(2025-08-04) 		-2.07 -9.89% 2,738,900 17,300 2.1
18.35
22.89
18.80
24 tháng
(2024-08-07) 		4.98 35.82% 7,212,300 -82,610 1.8
13.67
22.89
18.80
36 tháng
(2023-08-14) 		6.13 48.01% 11,816,000 239,140 6.6
11.12
22.89
18.80
60 tháng
(2021-08-23) 		8.95 90% 29,031,700 561,712 20.5
9
22.89
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
14.16
 11,100 14.29 14.29 14.16 0 0 0
12/12/2024
14.29
 0 14.29 14.29 14.29 0 0 0
11/12/2024
14.29
 9,500 14.12 14.65 14.12 0 0 0
10/12/2024
14.29
 16,800 14.25 14.29 14.21 0 15,600 -0.2
09/12/2024
14.29
 9,900 14.38 14.38 14.21 0 0 0
06/12/2024
14.47
 10,100 14.47 14.52 14.25 0 0 0
05/12/2024
14.47
 8,300 14.29 14.47 14.29 2,000 0 0.0
04/12/2024
14.47
 13,800 14.38 14.65 14.21 0 10 0
03/12/2024
14.21
 17,400 14.25 14.25 14.21 0 15,900 -0.3
02/12/2024
14.25
 300 14.25 14.25 14.25 0 0 0
29/11/2024
14.21
 15,100 14.25 14.25 14.21 0 0 0
28/11/2024
14.25
 1,200 14.25 14.38 14.25 0 0 0
27/11/2024
14.25
 4,000 14.21 14.25 14.21 0 300 -0.0
26/11/2024
14.34
 1,900 14.34 14.34 14.34 0 0 0
25/11/2024
14.38
 5,800 14.21 14.38 14.21 0 0 0
22/11/2024
14.25
 2,200 14.21 14.34 14.21 0 0 0
21/11/2024
14.38
 1,200 14.21 14.38 14.21 0 0 0
20/11/2024
14.38
 46,200 14.34 14.38 14.29 0 35,000 -0.6
19/11/2024
14.38
 60,800 14.29 14.38 14.21 0 0 0
18/11/2024
14.29
 36,000 14.38 14.38 14.21 0 0 0
15/11/2024
14.07
 14,400 14.34 14.34 13.85 0 0 0
14/11/2024
14.34
 4,600 14.34 14.47 14.29 0 900 -0.0
13/11/2024
14.34
 3,100 14.29 14.38 14.29 0 0 0
12/11/2024
14.52
 21,500 14.65 14.65 14.34 0 0 0
11/11/2024
14.56
 26,200 14.16 14.60 14.16 0 0 0
08/11/2024
14.16
 15,500 14.12 14.16 14.07 0 0 0
07/11/2024
14.21
 15,300 14.16 14.21 14.16 0 0 0
06/11/2024
14.16
 8,300 14.16 14.16 14.12 0 0 0
05/11/2024
14.16
 3,600 14.07 14.21 14.07 0 0 0
04/11/2024
14.12
 4,700 14.12 14.12 14.07 0 0 0
01/11/2024
14.12
 15,400 13.98 14.16 13.98 0 0 0
31/10/2024
13.98
 24,200 13.89 13.98 13.85 0 0 0
30/10/2024
13.85
 2,700 13.94 13.94 13.58 0 0 0
29/10/2024
13.94
 8,000 13.94 13.94 13.54 0 0 0
28/10/2024
13.94
 18,800 13.94 13.94 13.41 0 15,100 -0.2
25/10/2024
13.94
 2,700 13.89 13.94 13.81 0 0 0
24/10/2024
13.94
 0 13.94 13.94 13.94 0 0 0
23/10/2024
13.94
 500 13.94 13.94 13.94 300 0 0.0
22/10/2024
13.76
 5,200 13.72 13.94 13.67 2,500 0 0.0
21/10/2024
13.67
 7,700 13.85 13.85 13.67 0 0 0
18/10/2024
13.85
 22,100 13.89 13.94 13.76 0 0 0
17/10/2024
13.85
 11,400 13.94 13.94 13.85 0 2,000 -0.0
16/10/2024
13.94
 200 13.94 13.94 13.94 0 0 0
15/10/2024
13.94
 6,200 13.94 13.94 13.94 0 0 0
14/10/2024
13.94
 3,400 13.98 13.98 13.81 0 0 0
11/10/2024
13.94
 5,200 13.85 13.94 13.76 0 0 0
10/10/2024
13.94
 5,700 14.03 14.03 13.94 0 0 0
09/10/2024
13.98
 900 13.85 14.29 13.85 0 0 0
08/10/2024
13.85
 5,900 14.12 14.12 13.85 100 0 0.0
07/10/2024
14.12
 40,100 14.21 14.21 13.63 0 0 0
04/10/2024
14.25
 4,000 14.25 14.25 14.25 0 0 0
03/10/2024
14.34
 2,900 14.29 14.34 14.29 0 0 0
02/10/2024
14.25
 23,400 14.25 14.29 14.21 0 0 0
01/10/2024
14.29
 900 14.25 14.34 14.25 0 400 -0.0
30/09/2024
14.34
 8,000 14.21 14.34 14.21 0 2,800 -0.0
27/09/2024
14.34
 3,900 14.34 14.34 14.25 0 0 0
26/09/2024
14.34
 8,300 14.34 14.34 14.21 3,600 0 0.1
25/09/2024
14.34
 16,700 14.21 14.34 14.21 0 0 0
24/09/2024
14.34
 6,300 14.34 14.34 14.34 0 0 0
23/09/2024
14.34
 4,800 14.34 14.34 14.12 0 0 0
20/09/2024
14.34
 4,000 14.43 14.43 14.34 0 0 0
19/09/2024
14.43
 15,100 14.47 14.47 14.25 0 0 0
18/09/2024
14.56
 4,600 14.56 14.60 14.47 0 0 0
17/09/2024
14.56
 8,100 14.56 14.69 14.56 0 0 0
16/09/2024
14.56
 1,300 14.65 14.65 14.56 0 0 0
13/09/2024
14.56
 2,100 14.60 14.65 14.47 0 0 0
12/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
12/09/2024
14.65
 5,600 14.78 14.78 14.65 0 0 0
11/09/2024
14.60
 9,200 14.60 14.65 14.52 0 0 0
10/09/2024
14.60
 14,200 14.56 14.78 14.39 0 0 0
09/09/2024
14.56
 22,600 14.60 14.65 14.56 0 0 0
06/09/2024
14.60
 5,400 14.48 14.60 14.43 0 0 0
05/09/2024
14.65
 28,600 14.43 14.65 14.35 10,000 0 0.2
04/09/2024
14.43
 9,300 14.26 14.48 14.22 0 0 0
30/08/2024
14.48
 29,400 14.82 14.82 14.48 21,000 0 0.4
29/08/2024
14.60
 14,400 14.65 14.73 14.48 7,400 0 0.1
28/08/2024
14.65
 35,900 14.86 14.95 14.48 10,000 0 0.2
27/08/2024
14.86
 86,500 14.09 14.86 14.04 32,200 0 0.5
26/08/2024
14.17
 51,400 14.13 14.39 14.00 0 10,000 -0.2
23/08/2024
14.17
 9,800 14.09 14.22 14.09 0 0 0
22/08/2024
14.09
 15,800 14.22 14.35 14.00 0 0 0
21/08/2024
14.35
 5,000 14.43 14.43 14.22 0 0 0
20/08/2024
14.39
 7,500 14.26 14.39 14.26 0 0 0
19/08/2024
14.30
 10,800 14.26 14.30 14.13 0 0 0
16/08/2024
14.26
 19,000 14.22 14.26 14.04 6,600 0 0.1
15/08/2024
14.22
 6,400 14.13 14.22 14.04 0 0 0
14/08/2024
14.17
 8,400 14.04 14.17 14.00 0 0 0
13/08/2024
14.22
 22,200 13.96 14.22 13.96 100 0 0.0
12/08/2024
14.00
 5,400 13.79 14.00 13.79 0 0 0
09/08/2024
13.92
 2,300 13.48 13.96 13.48 0 0 0
08/08/2024
13.92
 15,200 13.79 13.92 13.66 0 0 0
07/08/2024
13.92
 6,000 13.79 13.92 13.61 100 0 0.0
06/08/2024
14.00
 9,900 14.04 14.04 13.40 0 0 0
05/08/2024
14.04
 42,200 14.17 14.30 13.18 0 0 0
02/08/2024
14.17
 2,900 14.09 14.17 14.04 0 0 0
01/08/2024
14.17
 11,800 14.22 14.48 14.09 0 0 0
31/07/2024
14.22
 22,800 13.96 14.56 13.96 0 0 0
30/07/2024
14.09
 34,000 13.96 14.22 13.87 0 0 0
29/07/2024
13.96
 5,200 13.79 13.96 13.79 0 0 0
26/07/2024
13.87
 1,400 13.92 13.92 13.79 0 0 0
25/07/2024
13.92
 18,900 13.96 13.96 13.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |