CTCP Logistics Vinalink (vnl)

20.80
-0.20
(-0.95%)
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)
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
01/12/2023
12.24
 3,700 12.20 12.24 12.12 0 0 0
30/11/2023
12.29
 1,500 12.07 12.37 12.07 0 0 0
29/11/2023
12.03
 1,400 11.94 12.07 11.77 0 0 0
28/11/2023
11.94
 300 11.94 11.94 11.94 0 0 0
27/11/2023
11.94
 1,200 12.20 12.20 11.94 0 0 0
24/11/2023
12.20
 100 12.20 12.20 12.20 0 0 0
23/11/2023
12.07
 28,700 12.37 12.37 12.03 0 0 0
22/11/2023
12.20
 1,700 12.12 12.20 12.12 0 0 0
21/11/2023
12.20
 26,300 12.29 12.46 12.20 0 0 0
20/11/2023
12.29
 6,700 12.12 12.29 12.12 0 0 0
17/11/2023
12.29
 1,900 12.29 12.54 12.29 0 0 0
16/11/2023
12.29
 15,500 12.63 12.63 12.29 0 0 0
15/11/2023
12.29
 24,600 12.07 12.80 12.03 7,200 0 0.1
14/11/2023
12.03
 11,500 12.07 12.07 11.99 0 0 0
13/11/2023
12.03
 4,900 12.12 12.16 12.03 100 0 0.0
10/11/2023
12.12
 7,100 12.12 12.20 12.03 0 0 0
09/11/2023
12.20
 8,200 12.37 12.46 12.16 0 0 0
08/11/2023
12.29
 9,300 12.20 12.29 12.20 0 0 0
07/11/2023
12.20
 11,200 12.24 12.24 12.07 0 0 0
06/11/2023
12.24
 3,700 12.29 12.29 12.24 0 0 0
03/11/2023
12.24
 9,700 11.94 12.37 12.24 0 0 0
02/11/2023
11.94
 99,600 11.73 11.94 11.52 85,500 85,500 0
01/11/2023
11.73
 3,500 11.56 11.77 11.35 0 0 0
31/10/2023
11.56
 39,500 11.60 11.77 11.35 100 0 0.0
30/10/2023
11.60
 11,600 11.65 11.65 11.52 0 0 0
27/10/2023
11.65
 10,200 11.60 11.86 11.52 5,200 0 0.1
26/10/2023
11.60
 7,400 12.24 12.24 11.60 0 0 0
25/10/2023
12.24
 1,100 12.29 12.29 12.03 0 0 0
24/10/2023
12.29
 900 12.37 12.37 12.03 0 0 0
23/10/2023
12.37
 3,200 12.37 12.37 12.03 0 0 0
20/10/2023
12.37
 5,600 12.37 12.37 11.90 0 0 0
19/10/2023
12.37
 5,200 12.33 12.41 12.07 0 0 0
18/10/2023
12.33
 21,700 12.50 12.50 11.73 2,500 0 0.0
17/10/2023
12.50
 4,000 12.63 12.80 12.37 0 0 0
16/10/2023
12.63
 33,600 12.63 12.88 12.63 12,600 0 0.2
13/10/2023: Cổ tức tiền mặt tỉ lệ: 5%
13/10/2023
12.63
 4,400 12.37 12.63 12.46 2,200 0 0.0
12/10/2023
12.37
 3,500 12.33 12.37 12.21 0 0 0
11/10/2023
12.33
 11,700 12.29 12.41 12.25 5,000 0 0.1
10/10/2023
12.29
 4,500 12.12 12.33 12.17 100 0 0.0
09/10/2023
12.12
 2,900 12.12 12.17 12.12 0 0 0
06/10/2023
12.12
 3,200 12.12 12.12 12.04 0 0 0
05/10/2023
12.12
 4,700 12.04 12.21 12.00 0 0 0
04/10/2023
12.04
 5,400 11.75 12.04 11.75 0 0 0
03/10/2023
11.75
 10,500 12.29 12.29 11.75 0 0 0
02/10/2023
12.29
 11,300 12.21 12.45 12.21 0 0 0
29/09/2023
12.21
 6,500 12.25 12.25 11.96 0 5,200 -0.1
28/09/2023
12.25
 22,300 12.25 12.33 11.84 100 10,000 -0.1
27/09/2023
12.25
 8,500 12.08 12.25 11.71 0 0 0
26/09/2023
12.08
 4,700 12.08 12.21 12.00 0 0 0
25/09/2023
12.08
 18,300 12.25 12.45 12.08 0 0 0
22/09/2023
12.25
 24,700 12.45 12.45 12.25 4,500 0 0.1
21/09/2023
12.45
 14,800 12.37 12.50 12.41 10,100 0 0.2
20/09/2023
12.37
 24,400 12.37 12.45 12.37 14,100 0 0.2
19/09/2023
12.37
 16,000 12.37 12.37 12.12 700 0 0.0
18/09/2023
12.37
 10,100 12.37 12.62 12.37 0 0 0
15/09/2023
12.37
 20,700 12.45 12.62 12.29 3,000 7,000 -0.1
14/09/2023
12.45
 22,700 12.54 12.58 12.37 300 0 0.0
13/09/2023
12.54
 38,200 12.54 12.78 12.50 8,100 0 0.1
12/09/2023
12.54
 12,900 12.41 12.70 12.50 2,000 0 0.0
11/09/2023
12.41
 45,300 12.54 12.62 12.41 2,000 32,400 -0.5
08/09/2023
12.54
 62,900 12.78 12.78 12.41 300 0 0.0
07/09/2023
12.78
 41,900 13.03 13.03 12.78 200 0 0.0
06/09/2023
13.03
 3,200 13.11 13.11 12.58 0 0 0
05/09/2023
13.11
 9,000 12.95 13.11 12.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |