CTCP Logistics Vinalink (vnl)

19.20
0.30
(1.59%)
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
(2026-08-12) 		0.10 0.53% 153,800 -10,000 0
18.75
19.20
19.20
2 tháng
(2026-07-13) 		0.05 0.27% 344,200 -35,500 0
18.75
19.30
19.20
3 tháng
(2026-06-15) 		0.55 3% 548,900 -40,800 0
18.35
19.30
19.20
6 tháng
(2026-03-16) 		-0.81 -4.13% 857,300 -89,700 0.0
18.35
20.10
19.20
12 tháng
(2025-09-16) 		-1.56 -7.63% 2,525,300 -2,500 1.9
18.35
22.89
19.20
24 tháng
(2024-09-23) 		4.56 31.81% 6,923,600 -170,510 0.5
13.67
22.89
19.20
36 tháng
(2023-09-27) 		7.12 60.47% 11,457,900 166,740 5.7
11.12
22.89
19.20
60 tháng
(2021-10-07) 		6.19 48.75% 23,877,700 547,312 20.4
9
22.89
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
17.18
 26,800 16.16 17.22 16.16 10,700 50 0.2
24/01/2025
16.47
 13,400 16.25 16.47 16.11 3,000 0 0.1
23/01/2025
16.51
 12,700 16.82 17.05 16.42 1,200 0 0.0
22/01/2025
16.82
 31,800 15.63 17.05 15.63 1,600 0 0.0
21/01/2025
16.07
 6,400 15.85 16.16 15.67 100 0 0.0
20/01/2025
15.85
 14,200 15.49 15.85 15.49 0 0 0
17/01/2025
15.54
 8,200 15.54 15.54 15.31 0 0 0
16/01/2025
15.49
 4,200 15.54 15.58 15.36 0 0 0
15/01/2025
15.49
 16,200 15.36 15.49 15.23 0 0 0
14/01/2025
15.36
 4,200 15.18 15.36 15.18 0 0 0
13/01/2025
15.27
 20,500 15.27 15.27 15.18 0 0 0
10/01/2025
15.27
 7,200 15.27 15.49 15.23 0 0 0
09/01/2025
15.36
 16,600 15.09 15.45 15.09 0 0 0
08/01/2025
15.36
 19,900 15.36 15.54 15.18 0 0 0
07/01/2025
15.36
 31,700 15.09 15.80 15.09 0 0 0
06/01/2025
15.18
 12,800 15.18 15.27 15.18 0 0 0
03/01/2025
15.14
 4,500 15.09 15.18 15.09 0 0 0
02/01/2025
15.14
 6,200 15.18 15.27 15.00 0 0 0
31/12/2024
14.96
 5,500 15.00 15.00 14.96 0 0 0
30/12/2024
15.09
 13,600 15.09 15.27 15.09 0 0 0
27/12/2024
15.09
 29,000 14.83 15.40 14.83 0 0 0
26/12/2024
15.27
 13,400 14.83 15.27 14.78 0 0 0
25/12/2024
15.27
 19,800 15.27 15.31 14.21 0 0 0
24/12/2024
15.27
 29,600 15.54 15.54 15.05 0 0 0
23/12/2024
15.36
 50,100 14.65 15.54 14.65 0 1,500 -0.0
20/12/2024
14.65
 44,700 14.29 15.09 14.29 0 0 0
19/12/2024
14.29
 9,800 14.38 14.47 14.29 0 0 0
18/12/2024
14.38
 3,600 14.38 14.38 14.38 200 0 0.0
17/12/2024
14.38
 5,300 14.29 14.47 14.29 0 0 0
16/12/2024
14.21
 9,900 14.16 14.38 14.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |