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)
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
24/07/2024
13.96
 6,400 14.04 14.04 13.74 0 0 0
23/07/2024
14.22
 10,200 13.87 14.22 13.83 0 0 0
22/07/2024
14.22
 15,600 14.43 14.43 13.87 6,100 0 0.1
19/07/2024
14.48
 11,900 14.13 14.48 13.87 5,000 0 0.1
18/07/2024
14.17
 30,700 14.43 14.43 13.79 0 0 0
17/07/2024
14.13
 47,200 13.87 14.22 13.87 0 0 0
16/07/2024
13.87
 17,300 14.00 14.17 13.87 10,200 1,000 0.2
15/07/2024
14.13
 4,300 13.79 14.13 13.79 0 200 -0.0
12/07/2024
14.04
 23,900 13.87 14.09 13.70 0 0 0
11/07/2024
14.13
 33,300 13.96 14.17 13.87 0 0 0
10/07/2024
14.13
 11,700 14.22 14.22 14.00 0 0 0
09/07/2024
14.22
 23,600 13.87 14.22 13.87 0 0 0
08/07/2024
13.87
 35,900 14.65 14.73 13.79 0 0 0
05/07/2024
14.52
 21,200 14.56 14.60 14.30 8,400 0 0.1
04/07/2024
14.30
 40,800 14.13 14.56 14.13 5,000 0 0.1
03/07/2024
14.04
 14,600 14.00 14.04 13.70 0 200 -0.0
02/07/2024
14.00
 15,700 13.61 14.04 13.61 2,000 1,900 0.0
01/07/2024
13.61
 27,300 13.79 13.87 13.44 8,000 0 0.1
28/06/2024
14.04
 9,800 14.00 14.17 13.79 6,900 0 0.1
27/06/2024
14.00
 21,300 14.13 14.13 13.57 0 0 0
26/06/2024
14.00
 52,200 14.17 14.17 14.00 0 0 0
25/06/2024
13.96
 37,800 13.96 14.13 13.61 0 0 0
24/06/2024
13.79
 30,000 13.79 13.87 13.53 0 0 0
21/06/2024
13.79
 23,600 14.26 14.26 13.79 0 3,000 -0.0
20/06/2024
14.26
 55,900 13.70 14.26 13.70 0 200 -0.0
19/06/2024
13.74
 18,200 13.70 13.79 13.31 0 0 0
18/06/2024
13.70
 67,800 13.27 13.79 13.18 0 0 0
17/06/2024
13.27
 39,800 13.40 13.40 13.18 4,800 0 0.1
14/06/2024
13.44
 49,300 13.61 13.61 13.14 0 200 -0.0
13/06/2024
13.57
 41,100 14.13 14.13 13.57 0 0 0
12/06/2024
14.13
 74,700 14.04 14.22 13.36 0 400 -0.0
11/06/2024
14.13
 112,300 14.13 14.22 13.66 10,000 200 0.2

Chính sách bảo mật | Điều khoản sử dụng |