CTCP Logistics Vinalink (vnl)

20.85
-0.15
(-0.71%)
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
(2025-12-29) 		-0.40 -1.88% 247,300 35,200 0.7
20.80
21.60
21
2 tháng
(2025-11-28) 		-1.80 -7.93% 504,200 34,800 0.7
20.60
22.90
21
3 tháng
(2025-10-29) 		-2.85 -12% 602,200 45,300 1.0
20.60
23.75
21
6 tháng
(2025-07-31) 		-1.06 -4.81% 1,404,200 103,000 2.3
20.60
23.80
21
12 tháng
(2025-02-03) 		3.04 16.99% 4,216,300 600 1.8
15.56
23.80
21
24 tháng
(2024-02-07) 		8.61 70.11% 8,820,300 179,640 4.6
12.16
23.80
21
36 tháng
(2023-02-13) 		10.40 99.05% 12,517,400 376,442 10.3
10.16
23.80
21
60 tháng
(2021-02-22) 		12.69 154.68% 31,396,500 653,812 20.7
7.85
23.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |